{"sym":"VCR","index":false,"bars":[["2010-05-10",32500.01,32500.01,29250.01,30875.01,765000],["2010-05-11",32500.01,32581.26,32093.76,32581.26,246200],["2010-05-12",34450.01,34450.01,30225.01,30468.76,367500],["2010-05-13",30550.01,31281.26,28437.51,28843.76,169000],["2010-05-14",27625.01,29575.01,27462.51,27706.26,181500],["2010-05-17",28275.01,28356.26,26325.0,26325.0,172600],["2010-05-18",25268.75,25268.75,25106.25,25106.25,52800],["2010-05-19",23400.0,24375.0,23400.0,23400.0,382900],["2010-05-20",23562.5,24781.25,21937.5,24375.0,253100],["2010-05-21",22912.5,23562.5,21937.5,22587.5,107100],["2010-05-24",22750.0,23968.75,22750.0,23968.75,236500],["2010-05-25",24050.0,24375.0,23562.5,23562.5,186600],["2010-05-26",23968.75,24212.5,23237.5,23968.75,162900],["2010-05-27",23156.25,24050.0,23156.25,23806.25,113600],["2010-05-28",24293.75,25431.25,24131.25,25431.25,409300],["2010-05-31",25350.0,26975.01,25350.0,26812.51,565600],["2010-06-01",27543.76,27543.76,25512.5,26000.0,89000],["2010-06-02",26000.0,26000.0,24618.75,25025.0,126700],["2010-06-03",26000.0,26000.0,24618.75,25025.0,211400],["2010-06-04",25268.75,25837.5,23806.25,23968.75,238000],["2010-06-07",22668.75,23318.75,22668.75,22831.25,216900],["2010-06-08",22750.0,24375.0,22750.0,23968.75,87200],["2010-06-09",24131.25,24212.5,23481.25,23481.25,197800],["2010-06-10",24212.5,24212.5,23237.5,23237.5,88000],["2010-06-11",23643.75,23968.75,23156.25,23318.75,190300],["2010-06-14",23887.5,23887.5,23400.0,23887.5,96800],["2010-06-15",23968.75,24537.5,23887.5,24050.0,151400],["2010-06-16",24375.0,25918.75,24375.0,25918.75,703500],["2010-06-17",27218.76,27218.76,26406.25,27218.76,1075300],["2010-06-18",28762.51,28925.01,27300.01,27625.01,545900],["2010-06-21",28600.01,28600.01,26406.25,27462.51,198300],["2010-06-22",26568.75,27218.76,25918.75,25918.75,433500],["2010-06-23",25593.75,26000.0,24618.75,25593.75,221700],["2010-06-24",26081.25,27218.76,25675.0,27218.76,644900],["2010-06-25",25918.75,27137.51,25918.75,26000.0,246400],["2010-06-28",26487.5,26487.5,25593.75,25675.0,146200],["2010-06-29",25593.75,26000.0,25593.75,25675.0,121400],["2010-06-30",25187.5,25187.5,24212.5,24618.75,232300],["2010-07-01",24456.25,24618.75,23562.5,24456.25,152000],["2010-07-02",25187.5,25187.5,24456.25,24862.5,167300],["2010-07-05",25187.5,25187.5,24700.0,24781.25,65700],["2010-07-06",25187.5,25187.5,23887.5,23968.75,159900],["2010-07-07",24375.0,24618.75,23562.5,23725.0,109600],["2010-07-08",24375.0,25106.25,23968.75,24781.25,241700],["2010-07-09",26081.25,26081.25,25187.5,26081.25,594100],["2010-07-12",27706.26,27706.26,26000.0,26325.0,174900],["2010-07-13",26812.51,27218.76,26406.25,26650.0,212300],["2010-07-14",27056.26,27056.26,26406.25,26731.26,399800],["2010-07-15",26406.25,26406.25,25187.5,25837.5,238100],["2010-07-16",25756.25,26406.25,25593.75,26081.25,255300],["2010-07-19",26000.0,26000.0,25593.75,25675.0,132600],["2010-07-20",26325.0,26325.0,25187.5,25187.5,222400],["2010-07-21",25918.75,25918.75,24375.0,24618.75,168900],["2010-07-22",24781.25,25187.5,24375.0,24862.5,172800],["2010-07-23",24862.5,26243.75,24375.0,25593.75,302800],["2010-07-26",25350.0,25918.75,25350.0,25431.25,109700],["2010-07-27",25593.75,26812.51,25593.75,25837.5,237500],["2010-07-28",26081.25,26081.25,24375.0,25025.0,245300],["2010-07-29",24618.75,25512.5,24618.75,24943.75,109200],["2010-07-30",25350.0,25593.75,24700.0,24781.25,178500],["2010-08-02",24781.25,24781.25,24212.5,24375.0,98300],["2010-08-03",24375.0,24943.75,24050.0,24050.0,216300],["2010-08-04",24375.0,24456.25,23562.5,23643.75,134200],["2010-08-05",24293.75,24375.0,23562.5,23887.5,92500],["2010-08-06",24050.0,24050.0,23156.25,23562.5,61500],["2010-08-09",23806.25,23806.25,21775.0,21937.5,106200],["2010-08-10",21125.0,21287.5,20718.75,20718.75,238900],["2010-08-11",20556.25,21125.0,20312.5,20718.75,123200],["2010-08-12",19662.5,20312.5,19337.5,19337.5,186900],["2010-08-13",18281.25,19662.5,18281.25,19500.0,139900],["2010-08-16",19743.75,20231.25,19012.5,20231.25,61100],["2010-08-17",21125.0,21368.75,19743.75,19987.5,115300],["2010-08-18",20068.75,20068.75,18768.75,19418.75,81200],["2010-08-19",19175.0,19500.0,18687.5,19337.5,64300],["2010-08-20",19093.75,19662.5,18931.25,19418.75,125400],["2010-08-23",19175.0,19418.75,18687.5,18687.5,75900],["2010-08-24",19175.0,19418.75,17875.0,17875.0,135100],["2010-08-25",17143.75,17143.75,17062.5,17062.5,85800],["2010-08-26",16250.0,17875.0,15925.0,16250.0,143300],["2010-08-27",15843.75,16087.5,15112.5,15925.0,79500],["2010-08-30",16412.5,16818.75,16412.5,16818.75,82800],["2010-08-31",17712.5,17875.0,16981.25,17875.0,188800],["2010-09-01",18281.25,18768.75,17468.75,18768.75,120600],["2010-09-06",19418.75,19581.25,19418.75,19581.25,162700],["2010-09-07",19581.25,20150.0,18687.5,19337.5,170400],["2010-09-08",19012.5,19337.5,18281.25,18931.25,182400],["2010-09-09",19500.0,19987.5,19500.0,19987.5,169100],["2010-09-10",21368.75,21368.75,19093.75,20393.75,519500],["2010-09-13",19987.5,19987.5,19743.75,19743.75,73000],["2010-09-14",19743.75,20150.0,18850.0,19743.75,173700],["2010-09-15",19337.5,19987.5,18687.5,19256.25,37100],["2010-09-16",19500.0,20312.5,19175.0,20068.75,219200],["2010-09-17",20718.75,21125.0,20556.25,21125.0,267100],["2010-09-20",22262.5,22262.5,20718.75,20962.5,231100],["2010-09-21",21531.25,21531.25,20231.25,20312.5,157700],["2010-09-22",19906.25,20637.5,19906.25,20312.5,113300],["2010-09-23",19987.5,20312.5,19093.75,19418.75,105900],["2010-09-24",20231.25,20231.25,19418.75,19500.0,58800],["2010-09-27",19743.75,19743.75,19093.75,19418.75,76000],["2010-09-28",20150.0,20231.25,19500.0,19500.0,71900],["2010-09-29",19743.75,19743.75,18443.75,18525.0,94400],["2010-09-30",18687.5,19093.75,18281.25,18687.5,50700],["2010-10-01",18443.75,18443.75,17875.0,18200.0,30100],["2010-10-04",17306.25,17468.75,16818.75,16818.75,93600],["2010-10-05",16412.5,17225.0,16250.0,16737.5,100100],["2010-10-06",17712.5,17793.75,17225.0,17793.75,79700],["2010-10-07",17875.0,17956.25,17062.5,17062.5,37200],["2010-10-08",16818.75,17468.75,16331.25,16493.75,29100],["2010-10-11",16250.0,17468.75,16250.0,16737.5,57200],["2010-10-12",16575.0,16575.0,16087.5,16250.0,31100],["2010-10-13",16250.0,16981.25,16250.0,16656.25,55300],["2010-10-14",17062.5,17062.5,16250.0,16250.0,32500],["2010-10-15",16412.5,16493.75,16250.0,16331.25,26400],["2010-10-18",16087.5,16250.0,15762.5,15762.5,30800],["2010-10-19",16168.75,16168.75,15031.25,15843.75,37200],["2010-10-20",15437.5,15437.5,14462.5,14462.5,109500],["2010-10-21",14462.5,15356.25,14381.25,14787.5,31800],["2010-10-22",15031.25,15031.25,14137.5,14625.0,19400],["2010-10-25",14625.0,14706.25,14543.75,14706.25,12500],["2010-10-26",15193.75,15600.0,15193.75,15600.0,70600],["2010-10-27",16412.5,16656.25,15193.75,15437.5,15000],["2010-10-28",15275.0,15275.0,14868.75,14868.75,30600],["2010-10-29",15112.5,15112.5,14787.5,15031.25,15800],["2010-11-01",14868.75,14868.75,14218.75,14218.75,26100],["2010-11-02",14056.25,14056.25,13812.5,14056.25,16600],["2010-11-03",14625.0,14625.0,13975.0,14300.0,19100],["2010-11-04",14543.75,14543.75,14137.5,14137.5,53000],["2010-11-05",14462.5,14543.75,13731.25,13812.5,160400],["2010-11-08",13162.5,13162.5,12756.25,12756.25,27200],["2010-11-09",13812.5,13812.5,12187.5,12268.75,38700],["2010-11-10",12756.25,12837.5,12187.5,12187.5,20300],["2010-11-11",12187.5,12187.5,11781.25,11781.25,43400],["2010-11-12",11212.5,11212.5,10968.75,10968.75,38500],["2010-11-15",11131.25,11131.25,10318.75,10400.0,62100],["2010-11-16",10156.25,10156.25,9750.0,9993.75,49200],["2010-11-17",9343.75,10237.5,9100.0,10075.0,25000],["2010-11-18",9993.75,10481.25,9993.75,10481.25,21900],["2010-11-19",10968.75,11050.0,10400.0,10400.0,88400],["2010-11-22",10156.25,10562.5,10156.25,10562.5,24200],["2010-11-23",10643.75,10725.0,10643.75,10725.0,13100],["2010-11-24",10400.0,10643.75,10400.0,10562.5,25000],["2010-11-25",10968.75,11375.0,10887.5,11050.0,54900],["2010-11-26",11293.75,11293.75,10887.5,11212.5,38500],["2010-11-29",10806.25,11862.5,10725.0,11862.5,116000],["2010-11-30",12106.25,12268.75,12025.0,12268.75,203200],["2010-12-01",12431.25,13081.25,11456.25,12025.0,143700],["2010-12-02",12593.75,13325.0,11943.75,12837.5,58000],["2010-12-03",13406.25,13487.5,13243.75,13487.5,290100],["2010-12-06",12837.5,13975.0,12837.5,12918.75,101300],["2010-12-07",13325.0,13406.25,12268.75,12268.75,149300],["2010-12-08",12431.25,12431.25,11700.0,11700.0,94400],["2010-12-09",11618.75,12187.5,11050.0,11943.75,61000],["2010-12-10",11700.0,12431.25,11700.0,12431.25,66500],["2010-12-13",13000.0,13081.25,12837.5,13081.25,176100],["2010-12-14",13812.5,13812.5,12350.0,13000.0,120200],["2010-12-15",12756.25,13243.75,12350.0,12512.5,63000],["2010-12-16",12106.25,12106.25,11943.75,11943.75,23700],["2010-12-17",11131.25,12431.25,11131.25,12268.75,59500],["2010-12-20",12187.5,12512.5,11862.5,12512.5,227500],["2010-12-21",11700.0,12675.0,11700.0,12350.0,87600],["2010-12-22",12268.75,12431.25,11862.5,11862.5,34500],["2010-12-23",11943.75,11943.75,11375.0,11456.25,44000],["2010-12-24",12187.5,12187.5,11537.5,11537.5,37600],["2010-12-27",12268.75,12268.75,11781.25,11781.25,6100],["2010-12-28",11943.75,12106.25,11862.5,11943.75,35200],["2010-12-29",11943.75,12593.75,11781.25,12593.75,88500],["2010-12-30",12106.25,12512.5,11618.75,11618.75,33700],["2010-12-31",12187.5,12593.75,11781.25,12106.25,101400],["2011-01-04",12918.75,12918.75,11862.5,12025.0,14900],["2011-01-05",11700.0,11700.0,11375.0,11618.75,31000],["2011-01-06",11618.75,11618.75,11212.5,11375.0,41000],["2011-01-07",11050.0,11375.0,11050.0,11212.5,3800],["2011-01-10",11212.5,11212.5,10806.25,10968.75,5400],["2011-01-11",10643.75,10887.5,10400.0,10481.25,19900],["2011-01-12",10806.25,10806.25,10643.75,10806.25,13700],["2011-01-13",10725.0,10806.25,10237.5,10562.5,21200],["2011-01-14",10562.5,10725.0,10562.5,10562.5,14200],["2011-01-17",10968.75,10968.75,10725.0,10725.0,19600],["2011-01-18",10562.5,10887.5,10156.25,10318.75,46000],["2011-01-19",10400.0,10968.75,10156.25,10562.5,47400],["2011-01-20",11212.5,11212.5,10562.5,10643.75,13000],["2011-01-21",10643.75,10725.0,10156.25,10156.25,32100],["2011-01-24",10400.0,10562.5,10156.25,10156.25,30900],["2011-01-25",10237.5,10318.75,10156.25,10237.5,25800],["2011-01-26",10562.5,10562.5,10400.0,10562.5,3500],["2011-01-27",10481.25,10643.75,10156.25,10237.5,17900],["2011-01-28",10318.75,10400.0,10318.75,10318.75,19300],["2011-02-08",10562.5,10643.75,10562.5,10643.75,1800],["2011-02-09",10400.0,10481.25,10400.0,10481.25,10500],["2011-02-10",10318.75,10481.25,10237.5,10237.5,18400],["2011-02-11",10237.5,10237.5,10237.5,10237.5,5200],["2011-02-14",10237.5,10237.5,10156.25,10237.5,15300],["2011-02-15",10237.5,10481.25,10237.5,10318.75,25100],["2011-02-16",10318.75,10481.25,10237.5,10318.75,13200],["2011-02-17",10318.75,10318.75,10156.25,10156.25,22700],["2011-02-18",10806.25,10806.25,9993.75,10075.0,25200],["2011-02-21",9425.0,9425.0,9425.0,9425.0,48300],["2011-02-22",9587.5,9587.5,8937.5,9181.25,48100],["2011-02-23",9668.75,9668.75,9343.75,9506.25,14900],["2011-02-24",9262.5,9425.0,9262.5,9343.75,5900],["2011-02-25",9425.0,9750.0,9425.0,9750.0,4400],["2011-02-28",9587.5,9668.75,9343.75,9343.75,15000],["2011-03-01",9506.25,9506.25,9018.75,9425.0,14700],["2011-03-02",9425.0,9750.0,8775.0,8775.0,44600],["2011-03-03",9506.25,9506.25,8937.5,8937.5,13300],["2011-03-04",8937.5,8937.5,8775.0,8856.25,9200],["2011-03-07",8937.5,9018.75,8937.5,8937.5,25200],["2011-03-08",9506.25,9506.25,8937.5,8937.5,300],["2011-03-09",8693.75,8775.0,8693.75,8775.0,4900],["2011-03-10",8937.5,9262.5,8937.5,9262.5,5600],["2011-03-11",9750.0,9750.0,9181.25,9343.75,59100],["2011-03-14",9018.75,9018.75,8856.25,8937.5,16500],["2011-03-15",9262.5,9262.5,8612.5,8693.75,19100],["2011-03-16",8856.25,9343.75,8856.25,8937.5,3300],["2011-03-17",8612.5,9018.75,8612.5,8775.0,10800],["2011-03-18",8693.75,9425.0,8693.75,9343.75,31100],["2011-03-21",9506.25,9668.75,9425.0,9425.0,64700],["2011-03-22",9750.0,9993.75,8937.5,9100.0,21900],["2011-03-23",9831.25,9831.25,9018.75,9506.25,19700],["2011-03-24",9587.5,9668.75,8937.5,9343.75,10700],["2011-03-25",9343.75,9425.0,8775.0,8937.5,18600],["2011-03-28",8693.75,9262.5,8693.75,9262.5,2700],["2011-03-29",8693.75,8937.5,8612.5,8937.5,11200],["2011-03-30",8937.5,8937.5,8937.5,8937.5,100],["2011-03-31",8531.25,8937.5,8531.25,8856.25,9300],["2011-04-01",8775.0,8775.0,8531.25,8531.25,10700],["2011-04-04",8368.75,8531.25,8368.75,8531.25,5700],["2011-04-05",8450.0,8450.0,8287.5,8450.0,16900],["2011-04-06",8368.75,8612.5,8287.5,8612.5,35400],["2011-04-07",8287.5,8368.75,8206.25,8368.75,13100],["2011-04-08",8206.25,8612.5,8125.0,8612.5,6500],["2011-04-13",8368.75,8368.75,8206.25,8287.5,5900],["2011-04-14",8612.5,8612.5,8287.5,8287.5,12500],["2011-04-15",8693.75,8693.75,7800.0,8287.5,22500],["2011-04-18",8368.75,8450.0,8043.75,8206.25,20700],["2011-04-19",7962.5,8043.75,7800.0,7800.0,61600],["2011-04-20",7881.25,7881.25,7393.75,7881.25,44000],["2011-04-21",7556.25,7556.25,7068.75,7068.75,34300],["2011-04-22",7150.0,7231.25,6743.75,7068.75,33200],["2011-04-25",6418.75,7150.0,6418.75,7150.0,31400],["2011-04-26",6906.25,7150.0,6418.75,7068.75,34700],["2011-04-27",7068.75,7068.75,6825.0,6906.25,8300],["2011-04-28",6987.5,6987.5,6662.5,6662.5,9600],["2011-04-29",6743.75,6987.5,6418.75,6987.5,89500],["2011-05-04",6743.75,7068.75,6743.75,7068.75,20600],["2011-05-05",6906.25,6906.25,6662.5,6743.75,38900],["2011-05-06",6906.25,6906.25,6500.0,6581.25,32800],["2011-05-09",6906.25,6906.25,6743.75,6743.75,2700],["2011-05-10",6825.0,6906.25,6825.0,6825.0,24400],["2011-05-11",6662.5,6906.25,6581.25,6825.0,20300],["2011-05-12",6743.75,6825.0,6743.75,6825.0,16100],["2011-05-13",6825.0,6825.0,6743.75,6825.0,11100],["2011-05-16",6825.0,6825.0,6662.5,6825.0,12800],["2011-05-17",6581.25,6743.75,6500.0,6743.75,16000],["2011-05-18",6500.0,6581.25,6418.75,6581.25,6100],["2011-05-19",6500.0,6500.0,6418.75,6418.75,21700],["2011-05-20",6337.5,6418.75,6256.25,6337.5,14900],["2011-05-23",6012.5,6093.75,5931.25,5931.25,50800],["2011-05-24",5687.5,5850.0,5606.25,5768.75,30600],["2011-05-25",5606.25,5606.25,5443.75,5443.75,33800],["2011-05-26",5118.75,5768.75,5118.75,5687.5,32000],["2011-05-27",5687.5,5768.75,5606.25,5768.75,15300],["2011-05-30",5850.0,5850.0,5606.25,5687.5,27700],["2011-05-31",5443.75,5768.75,5443.75,5525.0,21900],["2011-06-01",5687.5,5850.0,5525.0,5850.0,22700],["2011-06-02",5931.25,6012.5,5768.75,6012.5,84800],["2011-06-03",6337.5,6337.5,5931.25,6175.0,7600],["2011-06-06",5850.0,6012.5,5768.75,5931.25,30100],["2011-06-07",6093.75,6256.25,5768.75,6256.25,54900],["2011-06-08",6093.75,6093.75,5850.0,5850.0,56700],["2011-06-09",6093.75,6337.5,6093.75,6256.25,31400],["2011-06-10",6337.5,6581.25,6337.5,6581.25,107100],["2011-06-13",6581.25,6987.5,6500.0,6987.5,125300],["2011-06-14",6987.5,7312.5,6825.0,6906.25,84300],["2011-06-15",6906.25,6906.25,6662.5,6743.75,66900],["2011-06-16",6662.5,6987.5,6500.0,6987.5,57700],["2011-06-17",6500.0,6500.0,6337.5,6500.0,51300],["2011-06-20",6418.75,6418.75,5931.25,5931.25,46200],["2011-06-21",6337.5,6500.0,6012.5,6337.5,26300],["2011-06-22",6662.5,6662.5,6012.5,6093.75,13700],["2011-06-23",6175.0,6337.5,6093.75,6093.75,31800],["2011-06-24",6256.25,6418.75,6175.0,6337.5,30600],["2011-06-27",6581.25,6662.5,6418.75,6500.0,28700],["2011-06-28",6256.25,6256.25,6256.25,6256.25,3000],["2011-06-29",6500.0,6500.0,5931.25,6256.25,20400],["2011-06-30",6500.0,6500.0,5931.25,5931.25,34300],["2011-07-01",5768.75,5931.25,5606.25,5850.0,22500],["2011-07-04",5931.25,5931.25,5768.75,5931.25,16300],["2011-07-05",6012.5,6093.75,6012.5,6093.75,23400],["2011-07-06",6256.25,6256.25,5768.75,5850.0,14900],["2011-07-07",6175.0,6256.25,5931.25,6093.75,10800],["2011-07-08",6175.0,6175.0,5931.25,5931.25,3300],["2011-07-11",6175.0,6175.0,5768.75,6093.75,4500],["2011-07-12",6012.5,6012.5,5768.75,6012.5,21600],["2011-07-13",6093.75,6093.75,6012.5,6012.5,7300],["2011-07-14",6012.5,6093.75,6012.5,6012.5,7600],["2011-07-15",5931.25,6012.5,5931.25,6012.5,2600],["2011-07-18",5768.75,5931.25,5768.75,5931.25,10800],["2011-07-19",5931.25,5931.25,5768.75,5768.75,2500],["2011-07-20",5931.25,6012.5,5931.25,5931.25,9900],["2011-07-21",6093.75,6093.75,6093.75,6093.75,2800],["2011-07-22",5931.25,5931.25,5850.0,5850.0,33400],["2011-07-25",6175.0,6256.25,5850.0,5850.0,16300],["2011-07-26",6093.75,6093.75,5687.5,5687.5,19400],["2011-07-27",6012.5,6012.5,5606.25,5606.25,23200],["2011-07-28",5850.0,5850.0,5850.0,5850.0,2500],["2011-07-29",6012.5,6012.5,5443.75,5443.75,14200],["2011-08-01",5850.0,5850.0,5362.5,5362.5,16100],["2011-08-02",5362.5,5443.75,5362.5,5443.75,6400],["2011-08-03",5281.25,5362.5,5037.5,5362.5,11400],["2011-08-04",5362.5,5606.25,5362.5,5525.0,5300],["2011-08-05",5687.5,5687.5,5606.25,5606.25,7800],["2011-08-08",5525.0,5525.0,5443.75,5443.75,5700],["2011-08-09",5200.0,5443.75,5200.0,5443.75,24000],["2011-08-10",5606.25,5606.25,5606.25,5606.25,3000],["2011-08-11",5850.0,5931.25,5281.25,5281.25,6900],["2011-08-12",5850.0,6012.5,5850.0,5850.0,6100],["2011-08-15",5606.25,5606.25,5606.25,5606.25,13200],["2011-08-16",5768.75,5768.75,5281.25,5281.25,4400],["2011-08-17",5606.25,5850.0,5525.0,5687.5,12300],["2011-08-18",5931.25,5931.25,5687.5,5687.5,18800],["2011-08-19",5850.0,5850.0,5606.25,5606.25,5500],["2011-08-22",5687.5,5931.25,5687.5,5850.0,21000],["2011-08-23",5850.0,5931.25,5687.5,5687.5,5800],["2011-08-24",5850.0,5931.25,5687.5,5687.5,8100],["2011-08-25",6012.5,6012.5,5768.75,5768.75,5800],["2011-08-26",5687.5,5687.5,5606.25,5687.5,5000],["2011-08-29",5850.0,5850.0,5606.25,5850.0,17500],["2011-08-30",5931.25,6012.5,5687.5,5768.75,16700],["2011-08-31",5850.0,5931.25,5850.0,5850.0,26900],["2011-09-01",6012.5,6012.5,5850.0,5931.25,12900],["2011-09-05",6012.5,6093.75,5768.75,5931.25,19700],["2011-09-06",5687.5,5850.0,5525.0,5606.25,5600],["2011-09-07",5768.75,5931.25,5687.5,5931.25,20000],["2011-09-08",5931.25,6012.5,5687.5,5768.75,42800],["2011-09-09",5931.25,5931.25,5687.5,5768.75,9200],["2011-09-12",6012.5,6256.25,6012.5,6256.25,109100],["2011-09-13",6581.25,6581.25,6500.0,6581.25,138000],["2011-09-14",6906.25,6906.25,6256.25,6581.25,22200],["2011-09-15",6256.25,6500.0,6256.25,6500.0,4500],["2011-09-16",6337.5,6337.5,6012.5,6012.5,31000],["2011-09-19",5687.5,6012.5,5606.25,5768.75,50300],["2011-09-20",5687.5,5768.75,5443.75,5768.75,77300],["2011-09-21",5768.75,5768.75,5525.0,5687.5,14600],["2011-09-22",5687.5,5850.0,5606.25,5687.5,21300],["2011-09-23",5850.0,5850.0,5687.5,5768.75,11100],["2011-09-26",5768.75,5768.75,5606.25,5606.25,8300],["2011-09-27",5687.5,5768.75,5525.0,5687.5,23000],["2011-09-28",5768.75,5768.75,5687.5,5768.75,6700],["2011-09-29",5525.0,5525.0,5362.5,5525.0,4000],["2011-09-30",5687.5,5687.5,5525.0,5606.25,11000],["2011-10-03",5525.0,5606.25,5525.0,5525.0,12700],["2011-10-04",5200.0,5687.5,5200.0,5525.0,8200],["2011-10-05",5768.75,5768.75,5281.25,5281.25,31000],["2011-10-06",5606.25,5687.5,5525.0,5687.5,5400],["2011-10-07",5687.5,5931.25,5687.5,5931.25,3000],["2011-10-10",5687.5,5687.5,5687.5,5687.5,80800],["2011-10-11",5931.25,5931.25,5525.0,5525.0,7000],["2011-10-12",5443.75,6093.75,5443.75,5443.75,19400],["2011-10-13",5362.5,5362.5,5281.25,5281.25,9100],["2011-10-14",5525.0,5525.0,5525.0,5525.0,3000],["2011-10-17",5850.0,5850.0,5525.0,5525.0,6500],["2011-10-18",5362.5,5362.5,5362.5,5362.5,19100],["2011-10-19",5118.75,5200.0,5118.75,5200.0,2500],["2011-10-20",5362.5,5362.5,5118.75,5118.75,200],["2011-10-21",5443.75,5443.75,5362.5,5362.5,2000],["2011-10-24",5281.25,5362.5,5118.75,5118.75,5000],["2011-10-25",4875.0,5118.75,4875.0,5118.75,8500],["2011-10-26",5281.25,5281.25,5200.0,5200.0,5000],["2011-10-27",5606.25,5606.25,5606.25,5606.25,100],["2011-10-28",5768.75,5768.75,5362.5,5362.5,12900],["2011-10-31",5606.25,5606.25,5200.0,5200.0,4500],["2011-11-01",5362.5,5362.5,4956.25,4956.25,1300],["2011-11-02",5281.25,5281.25,4793.75,4793.75,23000],["2011-11-03",4631.25,5118.75,4631.25,5037.5,1500],["2011-11-04",5037.5,5037.5,5037.5,5037.5,0],["2011-11-07",5281.25,5281.25,4793.75,4875.0,2200],["2011-11-08",5037.5,5200.0,5037.5,5200.0,5500],["2011-11-09",5037.5,5037.5,5037.5,5037.5,17600],["2011-11-10",4956.25,5118.75,4956.25,5118.75,3000],["2011-11-11",4793.75,4793.75,4793.75,4793.75,20400],["2011-11-14",4468.75,4712.5,4468.75,4468.75,26200],["2011-11-15",4712.5,4712.5,4225.0,4225.0,4300],["2011-11-16",4225.0,4387.5,4225.0,4387.5,8000],["2011-11-17",4387.5,4387.5,4225.0,4225.0,7600],["2011-11-18",4062.5,4143.75,3981.25,3981.25,38000],["2011-11-21",3981.25,3981.25,3900.0,3981.25,3000],["2011-11-22",3900.0,4143.75,3818.75,4062.5,6200],["2011-11-23",4143.75,4143.75,4062.5,4062.5,2000],["2011-11-24",3900.0,4306.25,3900.0,4062.5,33800],["2011-11-25",3818.75,3981.25,3818.75,3981.25,900],["2011-11-28",3981.25,4062.5,3737.5,3737.5,8800],["2011-11-29",3981.25,3981.25,3656.25,3656.25,21200],["2011-11-30",3981.25,3981.25,3656.25,3656.25,12500],["2011-12-01",3818.75,3818.75,3737.5,3737.5,25000],["2011-12-02",3981.25,3981.25,3737.5,3818.75,12700],["2011-12-05",3818.75,3981.25,3818.75,3981.25,19200],["2011-12-06",4062.5,4143.75,3900.0,3981.25,53000],["2011-12-07",3900.0,3900.0,3818.75,3818.75,13500],["2011-12-08",3656.25,3900.0,3656.25,3818.75,26500],["2011-12-09",3981.25,4062.5,3737.5,3737.5,11400],["2011-12-12",3981.25,3981.25,3737.5,3737.5,14500],["2011-12-13",3981.25,3981.25,3818.75,3818.75,88200],["2011-12-14",3575.0,3656.25,3575.0,3575.0,46900],["2011-12-15",3737.5,3737.5,3737.5,3737.5,100],["2011-12-16",3737.5,3900.0,3737.5,3900.0,400],["2011-12-19",3900.0,4143.75,3900.0,4143.75,7000],["2011-12-20",3900.0,3900.0,3900.0,3900.0,41400],["2011-12-21",4143.75,4143.75,4143.75,4143.75,2000],["2011-12-22",4306.25,4387.5,4306.25,4387.5,45000],["2011-12-23",4387.5,4387.5,4143.75,4225.0,48200],["2011-12-26",4225.0,4225.0,4225.0,4225.0,0],["2011-12-27",4225.0,4225.0,4225.0,4225.0,0],["2011-12-28",4225.0,4225.0,4225.0,4225.0,0],["2011-12-29",3981.25,4468.75,3981.25,4468.75,3700],["2011-12-30",4468.75,4468.75,4468.75,4468.75,2000],["2012-01-03",4468.75,4468.75,4468.75,4468.75,0],["2012-01-04",4468.75,4468.75,4468.75,4468.75,0],["2012-01-05",4468.75,4468.75,4468.75,4468.75,0],["2012-01-06",4225.0,4225.0,4225.0,4225.0,5100],["2012-01-09",3981.25,3981.25,3981.25,3981.25,400],["2012-01-10",4225.0,4225.0,4225.0,4225.0,1700],["2012-01-11",4143.75,4143.75,3981.25,3981.25,1100],["2012-01-12",4062.5,4062.5,3818.75,3818.75,2100],["2012-01-13",4225.0,4225.0,3818.75,4225.0,3800],["2012-01-16",3818.75,4306.25,3818.75,4306.25,37900],["2012-01-17",4550.0,4550.0,4550.0,4550.0,2000],["2012-01-18",4793.75,4793.75,4793.75,4793.75,1000],["2012-01-19",4468.75,5118.75,4468.75,4712.5,20000],["2012-01-20",5118.75,5118.75,5118.75,5118.75,100],["2012-01-30",5118.75,5118.75,5037.5,5118.75,16000],["2012-01-31",5281.25,5281.25,5118.75,5200.0,28200],["2012-02-01",5118.75,5118.75,4956.25,5037.5,82600],["2012-02-02",5362.5,5362.5,5118.75,5200.0,7500],["2012-02-03",5687.5,5687.5,5362.5,5362.5,11000],["2012-02-06",5362.5,5362.5,5362.5,5362.5,1000],["2012-02-07",5037.5,5037.5,5037.5,5037.5,5100],["2012-02-08",4793.75,4875.0,4712.5,4712.5,5400],["2012-02-09",4550.0,4956.25,4550.0,4956.25,7600],["2012-02-10",4631.25,4631.25,4550.0,4550.0,1500],["2012-02-13",4387.5,4550.0,4306.25,4550.0,16100],["2012-02-14",4225.0,4225.0,4225.0,4225.0,16100],["2012-02-15",4306.25,4306.25,4306.25,4306.25,5400],["2012-02-16",4062.5,4550.0,4062.5,4550.0,14200],["2012-02-17",4468.75,4468.75,4468.75,4468.75,8200],["2012-02-20",4225.0,4468.75,4225.0,4468.75,1800],["2012-02-21",4387.5,4550.0,4387.5,4387.5,82000],["2012-02-22",4306.25,4550.0,4306.25,4387.5,25800],["2012-02-23",4631.25,4712.5,4631.25,4631.25,13500],["2012-02-24",4631.25,4793.75,4631.25,4793.75,25800],["2012-02-27",4550.0,4712.5,4550.0,4712.5,5900],["2012-02-28",4793.75,4793.75,4550.0,4550.0,6600],["2012-02-29",4793.75,4793.75,4793.75,4793.75,9400],["2012-03-01",5118.75,5118.75,5118.75,5118.75,3700],["2012-03-02",5443.75,5443.75,5443.75,5443.75,22000],["2012-03-05",5768.75,5768.75,5606.25,5768.75,136200],["2012-03-06",6093.75,6093.75,5443.75,5443.75,39200],["2012-03-07",5362.5,5362.5,5281.25,5281.25,32000],["2012-03-08",5606.25,5606.25,5606.25,5606.25,165200],["2012-03-09",5931.25,5931.25,5931.25,5931.25,102800],["2012-03-12",6337.5,6337.5,6175.0,6337.5,348400],["2012-03-13",6500.0,6662.5,6337.5,6337.5,75400],["2012-03-14",6418.75,6418.75,6012.5,6012.5,119000],["2012-03-15",6093.75,6500.0,5931.25,6500.0,87600],["2012-03-16",6743.75,6743.75,6256.25,6500.0,182600],["2012-03-19",6418.75,6500.0,6337.5,6418.75,54400],["2012-03-20",6500.0,6581.25,6418.75,6418.75,89400],["2012-03-21",6662.5,6662.5,6337.5,6500.0,76900],["2012-03-22",6500.0,6500.0,6256.25,6418.75,90300],["2012-03-23",6418.75,6743.75,6337.5,6662.5,243300],["2012-03-26",6662.5,6987.5,6581.25,6906.25,198700],["2012-03-27",6906.25,6906.25,6581.25,6581.25,48100],["2012-03-28",6418.75,6662.5,6418.75,6500.0,123600],["2012-03-29",6600.0,6800.0,6100.0,6400.0,118100],["2012-03-30",6000.0,6100.0,5800.0,6000.0,49200],["2012-04-03",5800.0,6100.0,5500.0,6100.0,51900],["2012-04-04",5800.0,5800.0,5600.0,5600.0,47400],["2012-04-05",5600.0,5600.0,5400.0,5600.0,29600],["2012-04-06",5500.0,5600.0,5300.0,5300.0,100500],["2012-04-09",5400.0,5600.0,5400.0,5600.0,120400],["2012-04-10",5700.0,5800.0,5600.0,5700.0,42700],["2012-04-11",5900.0,5900.0,5600.0,5900.0,111000],["2012-04-12",6000.0,6300.0,6000.0,6300.0,101210],["2012-04-13",6200.0,6500.0,5900.0,6300.0,86900],["2012-04-16",6300.0,6300.0,5900.0,6200.0,51500],["2012-04-17",6200.0,6200.0,5900.0,5900.0,70500],["2012-04-18",5800.0,6100.0,5800.0,5900.0,107362],["2012-04-19",6000.0,6000.0,5700.0,5700.0,51100],["2012-04-20",5700.0,5800.0,5700.0,5700.0,18800],["2012-04-23",5700.0,5700.0,5500.0,5600.0,20500],["2012-04-24",5600.0,5700.0,5500.0,5700.0,11100],["2012-04-25",5700.0,5800.0,5600.0,5800.0,30600],["2012-04-26",5600.0,5700.0,5600.0,5700.0,43200],["2012-04-27",5600.0,5800.0,5600.0,5700.0,40900],["2012-05-02",5700.0,5800.0,5700.0,5800.0,88400],["2012-05-03",5800.0,5900.0,5600.0,5800.0,61100],["2012-05-04",5900.0,6000.0,5900.0,6000.0,51700],["2012-05-07",6100.0,6300.0,6100.0,6300.0,102700],["2012-05-08",6600.0,6700.0,6300.0,6300.0,117925],["2012-05-09",6300.0,6500.0,6100.0,6300.0,61800],["2012-05-10",6500.0,6700.0,6500.0,6700.0,330923],["2012-05-11",6900.0,7100.0,6800.0,7100.0,343341],["2012-05-14",6900.0,6900.0,6700.0,6700.0,27000],["2012-05-15",6300.0,6500.0,6300.0,6300.0,69900],["2012-05-16",5900.0,6200.0,5900.0,6200.0,145800],["2012-05-17",6200.0,6200.0,5800.0,5800.0,92800],["2012-05-18",5500.0,5500.0,5400.0,5400.0,58600],["2012-05-21",5600.0,5700.0,5200.0,5700.0,86800],["2012-05-22",5500.0,5700.0,5400.0,5500.0,66000],["2012-05-23",5400.0,5400.0,5100.0,5300.0,67200],["2012-05-24",5000.0,5200.0,4900.0,5200.0,33900],["2012-05-25",5300.0,5400.0,5200.0,5400.0,54400],["2012-05-28",5600.0,5600.0,5200.0,5200.0,28100],["2012-05-29",5100.0,5200.0,5100.0,5200.0,14200],["2012-05-30",5200.0,5300.0,5200.0,5300.0,27900],["2012-05-31",5200.0,5200.0,5000.0,5000.0,22300],["2012-06-01",5100.0,5100.0,4900.0,5000.0,20600],["2012-06-04",4800.0,4800.0,4700.0,4800.0,33900],["2012-06-05",4900.0,5000.0,4700.0,5000.0,34300],["2012-06-06",5200.0,5200.0,5100.0,5100.0,3100],["2012-06-07",5100.0,5400.0,5100.0,5200.0,72700],["2012-06-08",5300.0,5300.0,4900.0,5100.0,52400],["2012-06-11",5200.0,5200.0,5000.0,5100.0,16300],["2012-06-12",5000.0,5100.0,5000.0,5000.0,28800],["2012-06-13",5000.0,5000.0,5000.0,5000.0,11800],["2012-06-14",5000.0,5000.0,5000.0,5000.0,500],["2012-06-15",5000.0,5100.0,5000.0,5100.0,11300],["2012-06-18",5100.0,5200.0,4900.0,4900.0,17900],["2012-06-19",4900.0,4900.0,4700.0,4900.0,18600],["2012-06-20",4900.0,5000.0,4800.0,5000.0,10400],["2012-06-21",4800.0,5000.0,4800.0,5000.0,13900],["2012-06-22",4900.0,4900.0,4700.0,4900.0,8100],["2012-06-25",4700.0,4700.0,4600.0,4600.0,15300],["2012-06-26",4400.0,4400.0,4300.0,4300.0,86100],["2012-06-27",4300.0,4300.0,4100.0,4100.0,4700],["2012-06-28",4100.0,4300.0,4100.0,4300.0,19100],["2012-06-29",4400.0,4400.0,4400.0,4400.0,3000],["2012-07-02",4300.0,4500.0,4200.0,4500.0,3300],["2012-07-03",4000.0,4300.0,4000.0,4300.0,13900],["2012-07-04",4300.0,4300.0,4000.0,4100.0,18900],["2012-07-05",4100.0,4300.0,4100.0,4300.0,5600],["2012-07-06",4000.0,4300.0,4000.0,4300.0,2200],["2012-07-09",4300.0,4300.0,4000.0,4000.0,27600],["2012-07-10",4000.0,4100.0,4000.0,4100.0,15200],["2012-07-11",4100.0,4100.0,4000.0,4100.0,3900],["2012-07-12",4000.0,4100.0,4000.0,4100.0,21200],["2012-07-13",4200.0,4300.0,4100.0,4300.0,44600],["2012-07-16",4600.0,4600.0,4200.0,4300.0,21700],["2012-07-17",4300.0,4400.0,4300.0,4300.0,20600],["2012-07-18",4400.0,4400.0,4200.0,4400.0,1300],["2012-07-19",4400.0,4600.0,4200.0,4500.0,48600],["2012-07-20",4500.0,4600.0,4300.0,4300.0,32000],["2012-07-23",4400.0,4400.0,4100.0,4100.0,9600],["2012-07-24",4000.0,4000.0,3900.0,3900.0,14200],["2012-07-25",3900.0,4100.0,3900.0,4100.0,4100],["2012-07-26",4200.0,4200.0,4100.0,4200.0,7400],["2012-07-27",4000.0,4100.0,3900.0,3900.0,4200],["2012-07-30",3900.0,4100.0,3900.0,4100.0,5700],["2012-07-31",4100.0,4100.0,3900.0,4100.0,8100],["2012-08-01",3900.0,4000.0,3900.0,4000.0,17100],["2012-08-02",3900.0,4000.0,3900.0,4000.0,400],["2012-08-03",4100.0,4100.0,3900.0,4000.0,4700],["2012-08-06",3900.0,4100.0,3900.0,4100.0,14900],["2012-08-07",4200.0,4200.0,3900.0,4100.0,2600],["2012-08-08",3900.0,4000.0,3900.0,4000.0,10400],["2012-08-09",4000.0,4100.0,4000.0,4100.0,2100],["2012-08-10",4000.0,4100.0,3900.0,4100.0,5107],["2012-08-13",4100.0,4100.0,4100.0,4100.0,0],["2012-08-14",3900.0,4000.0,3900.0,4000.0,3784],["2012-08-15",3900.0,3900.0,3800.0,3800.0,8200],["2012-08-16",3800.0,3800.0,3800.0,3800.0,6100],["2012-08-17",3900.0,3900.0,3900.0,3900.0,0],["2012-08-20",4000.0,4000.0,4000.0,4000.0,100],["2012-08-21",3900.0,3900.0,3800.0,3800.0,300],["2012-08-22",3600.0,3600.0,3600.0,3600.0,15700],["2012-08-23",3400.0,3400.0,3400.0,3400.0,11000],["2012-08-24",3200.0,3600.0,3200.0,3600.0,21500],["2012-08-27",3600.0,3600.0,3600.0,3600.0,0],["2012-08-28",3400.0,3400.0,3400.0,3400.0,500],["2012-08-29",3400.0,3400.0,3400.0,3400.0,9100],["2012-08-30",3400.0,3500.0,3200.0,3200.0,3200],["2012-08-31",3200.0,3200.0,3100.0,3100.0,6500],["2012-09-04",3100.0,3300.0,3100.0,3300.0,12500],["2012-09-05",3100.0,3300.0,3100.0,3200.0,2900],["2012-09-06",3100.0,3200.0,3100.0,3200.0,600],["2012-09-07",3000.0,3000.0,3000.0,3000.0,2200],["2012-09-10",3200.0,3200.0,3100.0,3100.0,300],["2012-09-11",2900.0,2900.0,2900.0,2900.0,21800],["2012-09-12",2700.0,2800.0,2700.0,2700.0,18000],["2012-09-13",2700.0,2800.0,2600.0,2800.0,23100],["2012-09-14",2800.0,2900.0,2800.0,2900.0,29700],["2012-09-17",2900.0,3100.0,2700.0,3100.0,13500],["2012-09-18",2800.0,2800.0,2800.0,2800.0,1000],["2012-09-19",2800.0,2900.0,2800.0,2900.0,700],["2012-09-20",2700.0,2700.0,2700.0,2700.0,2400],["2012-09-21",2600.0,2800.0,2600.0,2800.0,1100],["2012-09-24",2600.0,2800.0,2600.0,2800.0,4200],["2012-09-25",2700.0,2800.0,2700.0,2800.0,6100],["2012-09-26",2700.0,2800.0,2600.0,2800.0,1000],["2012-09-27",2800.0,2800.0,2800.0,2800.0,0],["2012-09-28",2700.0,2700.0,2700.0,2700.0,1700],["2012-10-01",2700.0,2700.0,2700.0,2700.0,0],["2012-10-02",2700.0,2700.0,2700.0,2700.0,0],["2012-10-03",2600.0,2600.0,2600.0,2600.0,2000],["2012-10-04",2500.0,2700.0,2500.0,2700.0,2100],["2012-10-05",2600.0,2700.0,2600.0,2700.0,3700],["2012-10-08",2700.0,2700.0,2600.0,2700.0,6100],["2012-10-09",2800.0,2800.0,2700.0,2700.0,500],["2012-10-10",2800.0,2800.0,2800.0,2800.0,100],["2012-10-11",2800.0,2900.0,2800.0,2900.0,10600],["2012-10-12",2900.0,2900.0,2800.0,2900.0,1800],["2012-10-15",2900.0,2900.0,2900.0,2900.0,800],["2012-10-16",2900.0,2900.0,2900.0,2900.0,6500],["2012-10-17",2800.0,2900.0,2800.0,2900.0,400],["2012-10-18",2900.0,2900.0,2800.0,2900.0,1000],["2012-10-19",2900.0,2900.0,2700.0,2800.0,2400],["2012-10-22",2800.0,2900.0,2700.0,2900.0,13900],["2012-10-23",2900.0,2900.0,2900.0,2900.0,0],["2012-10-24",2700.0,2900.0,2700.0,2900.0,2100],["2012-10-25",2900.0,2900.0,2900.0,2900.0,300],["2012-10-26",2700.0,2800.0,2700.0,2800.0,2900],["2012-10-29",2800.0,2800.0,2800.0,2800.0,300],["2012-10-30",2700.0,2800.0,2700.0,2800.0,1100],["2012-10-31",2700.0,2700.0,2700.0,2700.0,9500],["2012-11-01",2700.0,2700.0,2700.0,2700.0,0],["2012-11-02",2700.0,2700.0,2700.0,2700.0,0],["2012-11-05",2600.0,2600.0,2600.0,2600.0,1000],["2012-11-06",2600.0,2600.0,2600.0,2600.0,46000],["2012-11-07",2500.0,2700.0,2500.0,2700.0,10000],["2012-11-08",2600.0,2700.0,2600.0,2700.0,1200],["2012-11-09",2700.0,2700.0,2700.0,2700.0,100],["2012-11-12",2700.0,2700.0,2700.0,2700.0,0],["2012-11-13",2700.0,2700.0,2600.0,2700.0,30200],["2012-11-14",2700.0,2700.0,2700.0,2700.0,0],["2012-11-15",2600.0,2600.0,2600.0,2600.0,800],["2012-11-16",2600.0,2600.0,2600.0,2600.0,2000],["2012-11-19",2600.0,2600.0,2600.0,2600.0,0],["2012-11-20",2500.0,2500.0,2500.0,2500.0,1500],["2012-11-21",2400.0,2400.0,2400.0,2400.0,4800],["2012-11-22",2300.0,2300.0,2300.0,2300.0,1600],["2012-11-23",2200.0,2200.0,2200.0,2200.0,9200],["2012-11-26",2100.0,2100.0,2100.0,2100.0,1500],["2012-11-27",2000.0,2200.0,2000.0,2200.0,7100],["2012-11-28",2200.0,2200.0,2200.0,2200.0,0],["2012-11-29",2100.0,2200.0,2100.0,2200.0,15500],["2012-11-30",2100.0,2300.0,2100.0,2300.0,300],["2012-12-03",2300.0,2300.0,2300.0,2300.0,0],["2012-12-04",2200.0,2300.0,2200.0,2300.0,21300],["2012-12-05",2300.0,2300.0,2300.0,2300.0,7500],["2012-12-06",2200.0,2200.0,2200.0,2200.0,600],["2012-12-07",2100.0,2200.0,2100.0,2200.0,4100],["2012-12-10",2300.0,2300.0,2200.0,2300.0,3500],["2012-12-11",2300.0,2400.0,2200.0,2400.0,3600],["2012-12-12",2400.0,2400.0,2300.0,2400.0,5400],["2012-12-13",2300.0,2300.0,2200.0,2200.0,11100],["2012-12-14",2200.0,2200.0,2200.0,2200.0,0],["2012-12-17",2300.0,2300.0,2100.0,2200.0,2400],["2012-12-18",2200.0,2300.0,2100.0,2300.0,4500],["2012-12-19",2200.0,2300.0,2200.0,2300.0,29700],["2012-12-20",2300.0,2400.0,2300.0,2400.0,60800],["2012-12-21",2400.0,2500.0,2400.0,2500.0,3300],["2012-12-24",2500.0,2600.0,2500.0,2600.0,11100],["2012-12-25",2600.0,2600.0,2500.0,2600.0,4900],["2012-12-26",2600.0,2700.0,2500.0,2700.0,30400],["2012-12-27",2700.0,2800.0,2700.0,2700.0,29200],["2012-12-28",2700.0,2800.0,2700.0,2800.0,1200],["2013-01-02",2900.0,2900.0,2900.0,2900.0,46500],["2013-01-03",3000.0,3000.0,2900.0,2900.0,7000],["2013-01-04",2900.0,3000.0,2900.0,3000.0,6000],["2013-01-07",2800.0,2800.0,2800.0,2800.0,2902],["2013-01-08",2800.0,2800.0,2800.0,2800.0,11200],["2013-01-09",2700.0,2700.0,2700.0,2700.0,15800],["2013-01-10",2600.0,2800.0,2600.0,2800.0,1400],["2013-01-11",2700.0,2700.0,2700.0,2700.0,6500],["2013-01-14",2700.0,2700.0,2700.0,2700.0,100],["2013-01-15",2500.0,2900.0,2500.0,2900.0,1600],["2013-01-16",2900.0,3000.0,2600.0,3000.0,70743],["2013-01-17",2900.0,2900.0,2700.0,2900.0,31200],["2013-01-18",2600.0,2600.0,2600.0,2600.0,39700],["2013-01-21",2600.0,2600.0,2400.0,2500.0,20100],["2013-01-22",2300.0,2400.0,2200.0,2400.0,25100],["2013-01-23",2500.0,2600.0,2500.0,2500.0,1800],["2013-01-24",2500.0,2600.0,2500.0,2600.0,13700],["2013-01-25",2700.0,2700.0,2500.0,2500.0,3182],["2013-01-28",2500.0,2600.0,2500.0,2600.0,200],["2013-01-29",2500.0,2600.0,2500.0,2600.0,16400],["2013-01-30",2500.0,2600.0,2400.0,2600.0,26700],["2013-01-31",2500.0,2500.0,2400.0,2400.0,800],["2013-02-01",2400.0,2400.0,2400.0,2400.0,0],["2013-02-04",2600.0,2600.0,2400.0,2400.0,200],["2013-02-05",2600.0,2600.0,2600.0,2600.0,100],["2013-02-06",2600.0,2600.0,2600.0,2600.0,100],["2013-02-07",2700.0,2700.0,2700.0,2700.0,200],["2013-02-08",2700.0,2700.0,2500.0,2500.0,6400],["2013-02-18",2500.0,2600.0,2500.0,2600.0,9900],["2013-02-19",2500.0,2600.0,2400.0,2500.0,13800],["2013-02-20",2500.0,2600.0,2500.0,2600.0,10400],["2013-02-21",2500.0,2600.0,2500.0,2500.0,16045],["2013-02-22",2500.0,2700.0,2500.0,2700.0,29000],["2013-02-25",2500.0,2700.0,2500.0,2700.0,7400],["2013-02-26",2600.0,2600.0,2600.0,2600.0,800],["2013-02-27",2400.0,2400.0,2400.0,2400.0,900],["2013-02-28",2200.0,2600.0,2200.0,2600.0,300],["2013-03-01",2400.0,2700.0,2400.0,2700.0,2300],["2013-03-04",2600.0,2600.0,2600.0,2600.0,1500],["2013-03-05",2600.0,2600.0,2600.0,2600.0,0],["2013-03-06",2500.0,2500.0,2500.0,2500.0,1000],["2013-03-07",2300.0,2300.0,2300.0,2300.0,4900],["2013-03-08",2300.0,2300.0,2200.0,2300.0,32200],["2013-03-11",2300.0,2400.0,2300.0,2400.0,3300],["2013-03-12",2400.0,2400.0,2300.0,2300.0,4400],["2013-03-13",2200.0,2200.0,2100.0,2100.0,10000],["2013-03-14",2200.0,2200.0,2200.0,2200.0,200],["2013-03-15",2400.0,2400.0,2400.0,2400.0,200],["2013-03-18",2400.0,2400.0,2200.0,2200.0,18100],["2013-03-19",2100.0,2200.0,2000.0,2200.0,60200],["2013-03-20",2300.0,2400.0,2100.0,2400.0,10200],["2013-03-21",2400.0,2400.0,2200.0,2300.0,12210],["2013-03-22",2200.0,2200.0,2100.0,2200.0,24200],["2013-03-25",2200.0,2300.0,2200.0,2200.0,17700],["2013-03-26",2200.0,2200.0,2200.0,2200.0,600],["2013-03-27",2200.0,2200.0,2200.0,2200.0,0],["2013-03-28",2100.0,2100.0,2000.0,2000.0,13100],["2013-03-29",2200.0,2200.0,2000.0,2000.0,3100],["2013-04-01",2100.0,2100.0,2000.0,2100.0,1205],["2013-04-02",2100.0,2100.0,2000.0,2000.0,3100],["2013-04-03",2000.0,2100.0,1900.0,2100.0,5600],["2013-04-04",2000.0,2000.0,2000.0,2000.0,5100],["2013-04-05",2000.0,2100.0,1900.0,2100.0,11400],["2013-04-08",1900.0,2000.0,1900.0,2000.0,2400],["2013-04-09",1900.0,2100.0,1900.0,2100.0,5300],["2013-04-10",2000.0,2100.0,1900.0,2100.0,8300],["2013-04-11",2000.0,2000.0,2000.0,2000.0,500],["2013-04-12",2000.0,2000.0,2000.0,2000.0,3100],["2013-04-15",2000.0,2000.0,1900.0,1900.0,26900],["2013-04-16",1900.0,1900.0,1800.0,1900.0,16600],["2013-04-17",1900.0,1900.0,1900.0,1900.0,400],["2013-04-18",1900.0,1900.0,1800.0,1800.0,12100],["2013-04-22",1700.0,1800.0,1700.0,1800.0,5100],["2013-04-23",1800.0,1800.0,1800.0,1800.0,0],["2013-04-24",1800.0,1800.0,1700.0,1800.0,13200],["2013-04-25",1700.0,1800.0,1700.0,1800.0,9700],["2013-04-26",1700.0,1900.0,1700.0,1800.0,41300],["2013-05-02",1700.0,1900.0,1700.0,1900.0,4100],["2013-05-03",1800.0,1800.0,1800.0,1800.0,5200],["2013-05-06",1800.0,1800.0,1700.0,1800.0,27900],["2013-05-07",1700.0,1800.0,1700.0,1700.0,6500],["2013-05-08",1700.0,1800.0,1600.0,1600.0,37404],["2013-05-09",1600.0,1700.0,1600.0,1700.0,3700],["2013-05-10",1700.0,1800.0,1600.0,1800.0,21300],["2013-05-13",1800.0,1800.0,1700.0,1800.0,4300],["2013-05-14",1700.0,1800.0,1700.0,1800.0,9500],["2013-05-15",1700.0,1800.0,1700.0,1800.0,5200],["2013-05-16",1700.0,1800.0,1700.0,1800.0,19000],["2013-05-17",1700.0,1800.0,1700.0,1800.0,800],["2013-05-20",1700.0,1700.0,1700.0,1700.0,7800],["2013-05-21",1600.0,1600.0,1600.0,1600.0,12435],["2013-05-22",1600.0,1700.0,1600.0,1700.0,13150],["2013-05-23",1600.0,1800.0,1600.0,1800.0,6000],["2013-05-24",1700.0,1900.0,1700.0,1900.0,6900],["2013-05-27",1800.0,1800.0,1800.0,1800.0,5112],["2013-05-28",1700.0,1800.0,1700.0,1800.0,9100],["2013-05-29",1700.0,1900.0,1700.0,1900.0,9400],["2013-05-30",1900.0,2000.0,1800.0,2000.0,24700],["2013-05-31",2000.0,2000.0,1800.0,2000.0,10700],["2013-06-03",1900.0,1900.0,1800.0,1800.0,8600],["2013-06-04",1800.0,1800.0,1700.0,1800.0,12603],["2013-06-05",1800.0,1800.0,1700.0,1800.0,2200],["2013-06-06",1800.0,1800.0,1800.0,1800.0,2000],["2013-06-07",1700.0,1800.0,1700.0,1800.0,11500],["2013-06-10",1700.0,1800.0,1700.0,1800.0,11600],["2013-06-11",1800.0,1800.0,1800.0,1800.0,5700],["2013-06-12",1800.0,1900.0,1800.0,1900.0,16900],["2013-06-13",1800.0,1900.0,1800.0,1900.0,3500],["2013-06-14",1900.0,1900.0,1800.0,1800.0,4600],["2013-06-17",1700.0,1800.0,1700.0,1700.0,7200],["2013-06-18",1700.0,1800.0,1700.0,1800.0,2700],["2013-06-19",1700.0,1900.0,1700.0,1800.0,8700],["2013-06-20",1800.0,1800.0,1800.0,1800.0,0],["2013-06-21",1800.0,1800.0,1800.0,1800.0,0],["2013-06-24",1700.0,1700.0,1700.0,1700.0,4000],["2013-06-25",1600.0,1700.0,1600.0,1600.0,5400],["2013-06-26",1600.0,1700.0,1600.0,1700.0,300],["2013-06-27",1700.0,1700.0,1600.0,1700.0,3700],["2013-06-28",1600.0,1800.0,1600.0,1700.0,11100],["2013-07-01",1800.0,1800.0,1800.0,1800.0,300],["2013-07-02",1800.0,1800.0,1800.0,1800.0,0],["2013-07-03",1700.0,1700.0,1700.0,1700.0,4200],["2013-07-04",1700.0,1800.0,1700.0,1800.0,3100],["2013-07-05",1700.0,1800.0,1700.0,1800.0,11000],["2013-07-08",1800.0,1800.0,1800.0,1800.0,0],["2013-07-09",1700.0,1800.0,1700.0,1800.0,4500],["2013-07-10",1700.0,1700.0,1700.0,1700.0,2000],["2013-07-11",1600.0,1600.0,1600.0,1600.0,5000],["2013-07-12",1700.0,1700.0,1700.0,1700.0,100],["2013-07-15",1800.0,1800.0,1700.0,1700.0,2300],["2013-07-16",1700.0,1700.0,1700.0,1700.0,2900],["2013-07-17",1700.0,1800.0,1700.0,1800.0,10100],["2013-07-18",1800.0,1800.0,1800.0,1800.0,5000],["2013-07-19",1800.0,1800.0,1700.0,1800.0,7200],["2013-07-22",1700.0,1800.0,1700.0,1800.0,2700],["2013-07-23",1800.0,1800.0,1700.0,1700.0,3100],["2013-07-24",1700.0,1700.0,1700.0,1700.0,2100],["2013-07-25",1700.0,1700.0,1700.0,1700.0,3000],["2013-07-26",1700.0,1700.0,1600.0,1600.0,2465],["2013-07-29",1600.0,1600.0,1600.0,1600.0,2600],["2013-07-30",1500.0,1600.0,1500.0,1600.0,6200],["2013-07-31",1600.0,1600.0,1600.0,1600.0,2000],["2013-08-01",1700.0,1700.0,1700.0,1700.0,3000],["2013-08-02",1700.0,1700.0,1700.0,1700.0,2000],["2013-08-05",1700.0,1700.0,1600.0,1600.0,5800],["2013-08-06",1600.0,1600.0,1500.0,1500.0,5000],["2013-08-07",1600.0,1600.0,1400.0,1600.0,19380],["2013-08-08",1500.0,1600.0,1500.0,1600.0,7400],["2013-08-09",1700.0,1700.0,1500.0,1700.0,1200],["2013-08-12",1800.0,1800.0,1700.0,1700.0,910],["2013-08-13",1700.0,1700.0,1700.0,1700.0,0],["2013-08-14",1800.0,1800.0,1800.0,1800.0,100],["2013-08-15",1800.0,1800.0,1700.0,1800.0,2600],["2013-08-16",1700.0,1800.0,1700.0,1800.0,1200],["2013-08-19",1700.0,1700.0,1700.0,1700.0,5100],["2013-08-20",1600.0,1800.0,1600.0,1800.0,11000],["2013-08-21",1800.0,1800.0,1800.0,1800.0,0],["2013-08-22",1700.0,1800.0,1700.0,1800.0,900],["2013-08-23",1800.0,1800.0,1800.0,1800.0,100],["2013-08-26",1800.0,1800.0,1800.0,1800.0,0],["2013-08-27",1800.0,1800.0,1800.0,1800.0,0],["2013-08-28",1800.0,1800.0,1800.0,1800.0,0],["2013-08-29",1700.0,1700.0,1700.0,1700.0,3800],["2013-08-30",1700.0,1700.0,1700.0,1700.0,0],["2013-09-03",1700.0,1700.0,1700.0,1700.0,0],["2013-09-04",1700.0,1800.0,1700.0,1700.0,35400],["2013-09-05",1700.0,1700.0,1700.0,1700.0,0],["2013-09-06",1800.0,1800.0,1800.0,1800.0,43000],["2013-09-09",1900.0,1900.0,1800.0,1800.0,27700],["2013-09-10",1700.0,1700.0,1700.0,1700.0,10500],["2013-09-11",1800.0,1800.0,1800.0,1800.0,19000],["2013-09-12",1800.0,1800.0,1800.0,1800.0,100],["2013-09-13",1800.0,1900.0,1800.0,1800.0,60100],["2013-09-16",1800.0,1800.0,1700.0,1800.0,6500],["2013-09-17",1800.0,1900.0,1800.0,1900.0,6100],["2013-09-18",1800.0,1900.0,1800.0,1800.0,47100],["2013-09-19",1700.0,1700.0,1700.0,1700.0,7000],["2013-09-20",1800.0,1800.0,1800.0,1800.0,15000],["2013-09-23",1800.0,1800.0,1800.0,1800.0,0],["2013-09-24",1800.0,1800.0,1700.0,1700.0,3000],["2013-09-25",1800.0,1800.0,1800.0,1800.0,35200],["2013-09-26",1900.0,1900.0,1800.0,1800.0,2043],["2013-09-27",1800.0,1900.0,1800.0,1900.0,57600],["2013-09-30",1900.0,1900.0,1800.0,1900.0,9800],["2013-10-01",1900.0,1900.0,1900.0,1900.0,1500],["2013-10-02",1800.0,1800.0,1800.0,1800.0,5200],["2013-10-03",1800.0,1900.0,1700.0,1900.0,1800],["2013-10-04",1900.0,2000.0,1900.0,1900.0,82900],["2013-10-07",1900.0,2000.0,1900.0,2000.0,15915],["2013-10-08",1900.0,2200.0,1900.0,2200.0,3800],["2013-10-09",2200.0,2200.0,2200.0,2200.0,1600],["2013-10-10",2200.0,2200.0,2000.0,2000.0,8700],["2013-10-11",2000.0,2100.0,2000.0,2100.0,30300],["2013-10-14",2200.0,2200.0,2100.0,2100.0,1200],["2013-10-15",2000.0,2100.0,2000.0,2100.0,2000],["2013-10-16",2000.0,2200.0,1900.0,2200.0,3400],["2013-10-17",2200.0,2200.0,2100.0,2200.0,8200],["2013-10-18",2000.0,2200.0,2000.0,2200.0,7100],["2013-10-21",2200.0,2300.0,2200.0,2300.0,28300],["2013-10-22",2400.0,2400.0,2400.0,2400.0,1000],["2013-10-23",2300.0,2400.0,2300.0,2400.0,2300],["2013-10-24",2200.0,2400.0,2200.0,2200.0,11200],["2013-10-25",2300.0,2400.0,2300.0,2400.0,2100],["2013-10-28",2300.0,2400.0,2200.0,2400.0,7400],["2013-10-29",2300.0,2300.0,2300.0,2300.0,1000],["2013-10-30",2300.0,2400.0,2100.0,2400.0,10600],["2013-10-31",2400.0,2500.0,2300.0,2300.0,5100],["2013-11-01",2200.0,2500.0,2200.0,2200.0,6400],["2013-11-04",2300.0,2400.0,2300.0,2300.0,4300],["2013-11-05",2200.0,2300.0,2200.0,2300.0,11700],["2013-11-06",2200.0,2300.0,2100.0,2300.0,15200],["2013-11-07",2200.0,2300.0,2100.0,2300.0,78307],["2013-11-08",2100.0,2200.0,2100.0,2200.0,27000],["2013-11-11",2400.0,2400.0,2100.0,2400.0,11500],["2013-11-12",2400.0,2400.0,2200.0,2200.0,1000],["2013-11-13",2200.0,2200.0,2200.0,2200.0,0],["2013-11-14",2100.0,2200.0,2100.0,2100.0,3800],["2013-11-15",2200.0,2300.0,2200.0,2300.0,2400],["2013-11-18",2100.0,2300.0,2100.0,2100.0,19604],["2013-11-19",2200.0,2300.0,2000.0,2300.0,14453],["2013-11-20",2300.0,2300.0,2300.0,2300.0,2100],["2013-11-21",2200.0,2400.0,2100.0,2300.0,42400],["2013-11-22",2400.0,2400.0,2200.0,2300.0,8200],["2013-11-25",2100.0,2200.0,2100.0,2200.0,41600],["2013-11-26",2100.0,2400.0,2100.0,2300.0,26800],["2013-11-27",2300.0,2300.0,2200.0,2300.0,16224],["2013-11-28",2200.0,2500.0,2100.0,2500.0,125600],["2013-11-29",2700.0,2700.0,2600.0,2700.0,45300],["2013-12-02",2700.0,2800.0,2600.0,2700.0,11300],["2013-12-03",2500.0,2500.0,2500.0,2500.0,15700],["2013-12-04",2300.0,2500.0,2300.0,2400.0,65400],["2013-12-05",2400.0,2600.0,2400.0,2500.0,46609],["2013-12-06",2500.0,2600.0,2500.0,2600.0,11310],["2013-12-09",2600.0,2600.0,2400.0,2400.0,17124],["2013-12-10",2400.0,2400.0,2400.0,2400.0,11400],["2013-12-11",2300.0,2500.0,2200.0,2500.0,36700],["2013-12-12",2400.0,2500.0,2400.0,2500.0,23900],["2013-12-13",2500.0,2500.0,2300.0,2400.0,21900],["2013-12-16",2400.0,2500.0,2400.0,2500.0,16900],["2013-12-17",2500.0,2500.0,2400.0,2500.0,17000],["2013-12-18",2500.0,2600.0,2400.0,2400.0,16900],["2013-12-19",2400.0,2600.0,2300.0,2500.0,55300],["2013-12-20",2600.0,2600.0,2500.0,2500.0,35000],["2013-12-23",2400.0,2600.0,2400.0,2500.0,6500],["2013-12-24",2400.0,2700.0,2300.0,2700.0,49300],["2013-12-25",2700.0,2800.0,2500.0,2800.0,68300],["2013-12-26",2800.0,2800.0,2600.0,2600.0,3100],["2013-12-27",2600.0,2700.0,2600.0,2700.0,6800],["2013-12-30",2600.0,2700.0,2500.0,2500.0,49100],["2013-12-31",2500.0,2500.0,2500.0,2500.0,1601],["2014-01-02",2600.0,2600.0,2400.0,2400.0,27415],["2014-01-03",2500.0,2600.0,2400.0,2600.0,36610],["2014-01-06",2600.0,2600.0,2500.0,2600.0,2110],["2014-01-07",2500.0,2600.0,2400.0,2600.0,10810],["2014-01-08",2500.0,2600.0,2400.0,2600.0,119210],["2014-01-09",2600.0,2700.0,2600.0,2700.0,12510],["2014-01-10",2700.0,2700.0,2500.0,2600.0,46710],["2014-01-13",2600.0,2700.0,2400.0,2600.0,105918],["2014-01-14",2600.0,2800.0,2600.0,2600.0,31716],["2014-01-15",2500.0,2800.0,2500.0,2800.0,72810],["2014-01-16",2700.0,2700.0,2600.0,2600.0,23315],["2014-01-17",2500.0,2600.0,2400.0,2400.0,13200],["2014-01-20",2400.0,2500.0,2300.0,2500.0,21300],["2014-01-21",2300.0,2500.0,2300.0,2500.0,80100],["2014-01-22",2300.0,2400.0,2300.0,2300.0,45827],["2014-01-23",2300.0,2400.0,2300.0,2400.0,37100],["2014-01-24",2300.0,2500.0,2300.0,2300.0,45600],["2014-01-27",2200.0,2500.0,2200.0,2500.0,28600],["2014-02-06",2500.0,2700.0,2500.0,2700.0,35767],["2014-02-07",2800.0,2900.0,2700.0,2800.0,22617],["2014-02-10",2600.0,2700.0,2600.0,2700.0,60046],["2014-02-11",2600.0,2800.0,2600.0,2600.0,15630],["2014-02-12",2700.0,2800.0,2600.0,2700.0,38259],["2014-02-13",2800.0,2800.0,2600.0,2800.0,17100],["2014-02-14",2700.0,2800.0,2600.0,2600.0,50400],["2014-02-17",2700.0,2800.0,2700.0,2800.0,38030],["2014-02-18",2800.0,2900.0,2700.0,2900.0,68600],["2014-02-19",2900.0,3000.0,2700.0,2900.0,84100],["2014-02-20",2700.0,3000.0,2700.0,2800.0,86210],["2014-02-21",2700.0,2800.0,2700.0,2800.0,26000],["2014-02-24",2800.0,2800.0,2700.0,2800.0,22400],["2014-02-25",2800.0,2800.0,2700.0,2700.0,18830],["2014-02-26",2800.0,2800.0,2700.0,2800.0,59400],["2014-02-27",2800.0,2900.0,2800.0,2900.0,52600],["2014-02-28",2800.0,3000.0,2800.0,3000.0,22000],["2014-03-03",3000.0,3000.0,2700.0,3000.0,92000],["2014-03-04",2800.0,2900.0,2800.0,2900.0,19400],["2014-03-05",2900.0,3000.0,2700.0,3000.0,62400],["2014-03-06",2900.0,3200.0,2900.0,3100.0,190700],["2014-03-07",3100.0,3200.0,3000.0,3200.0,132800],["2014-03-10",3300.0,3300.0,3100.0,3200.0,31803],["2014-03-11",3200.0,3300.0,3100.0,3100.0,97300],["2014-03-12",3100.0,3300.0,3100.0,3200.0,32175],["2014-03-13",3200.0,3300.0,3100.0,3300.0,78900],["2014-03-14",3400.0,3400.0,3200.0,3300.0,123251],["2014-03-17",3300.0,3600.0,3300.0,3600.0,182600],["2014-03-18",3900.0,3900.0,3500.0,3800.0,124100],["2014-03-19",3800.0,4000.0,3700.0,4000.0,63428],["2014-03-20",4000.0,4200.0,3900.0,4000.0,111010],["2014-03-21",4000.0,4200.0,3900.0,4100.0,110062],["2014-03-24",4100.0,4500.0,4100.0,4500.0,101125],["2014-03-25",4800.0,4900.0,4800.0,4900.0,318400],["2014-03-26",5200.0,5300.0,4500.0,4500.0,128152],["2014-03-27",4400.0,4500.0,4100.0,4100.0,86400],["2014-03-28",4100.0,4300.0,4000.0,4300.0,22900],["2014-03-31",4300.0,4400.0,4000.0,4300.0,45337],["2014-04-01",4200.0,4200.0,3900.0,3900.0,92400],["2014-04-02",3900.0,3900.0,3600.0,3600.0,54521],["2014-04-03",3600.0,3900.0,3600.0,3900.0,102700],["2014-04-04",3900.0,4100.0,3700.0,4000.0,9200],["2014-04-07",3700.0,4100.0,3700.0,4100.0,11800],["2014-04-08",4200.0,4200.0,3800.0,3800.0,24200],["2014-04-10",3900.0,4000.0,3800.0,3900.0,19200],["2014-04-11",3800.0,3800.0,3600.0,3800.0,27710],["2014-04-14",3900.0,3900.0,3500.0,3700.0,88400],["2014-04-15",3400.0,3600.0,3400.0,3400.0,59000],["2014-04-16",3400.0,3400.0,3100.0,3100.0,41500],["2014-04-17",3200.0,3200.0,3100.0,3100.0,39800],["2014-04-18",3100.0,3200.0,2800.0,3000.0,55000],["2014-04-21",3000.0,3000.0,2800.0,2900.0,47300],["2014-04-22",2900.0,3000.0,2800.0,3000.0,24354],["2014-04-23",2900.0,3000.0,2900.0,3000.0,7000],["2014-04-24",3000.0,3000.0,2900.0,2900.0,3200],["2014-04-25",2900.0,2900.0,2700.0,2900.0,21000],["2014-04-28",2800.0,3000.0,2700.0,2900.0,50200],["2014-04-29",2800.0,2900.0,2700.0,2800.0,24334],["2014-05-05",2900.0,2900.0,2600.0,2700.0,92400],["2014-05-06",2700.0,2700.0,2500.0,2700.0,81100],["2014-05-07",2600.0,2600.0,2500.0,2500.0,16300],["2014-05-08",2600.0,2600.0,2300.0,2300.0,36000],["2014-05-09",2200.0,2500.0,2100.0,2500.0,154200],["2014-05-12",2600.0,2600.0,2300.0,2400.0,14100],["2014-05-13",2300.0,2400.0,2200.0,2300.0,22200],["2014-05-14",2200.0,2500.0,2200.0,2300.0,13800],["2014-05-15",2300.0,2400.0,2100.0,2100.0,47200],["2014-05-16",2200.0,2300.0,2200.0,2200.0,37600],["2014-05-19",2300.0,2400.0,2300.0,2400.0,6200],["2014-05-20",2200.0,2600.0,2200.0,2500.0,127400],["2014-05-21",2500.0,2700.0,2500.0,2700.0,87600],["2014-05-22",2800.0,2900.0,2600.0,2900.0,37600],["2014-05-23",2700.0,2700.0,2700.0,2700.0,13600],["2014-05-26",2500.0,2600.0,2500.0,2500.0,69900],["2014-05-27",2700.0,2700.0,2500.0,2600.0,55550],["2014-05-28",2700.0,2700.0,2600.0,2700.0,17300],["2014-05-29",2600.0,2600.0,2500.0,2500.0,117300],["2014-05-30",2500.0,2700.0,2500.0,2600.0,7500],["2014-06-02",2400.0,2600.0,2400.0,2500.0,3500],["2014-06-03",2500.0,2600.0,2500.0,2600.0,4700],["2014-06-04",2500.0,2500.0,2400.0,2500.0,13100],["2014-06-05",2600.0,2600.0,2300.0,2500.0,59941],["2014-06-06",2400.0,2600.0,2400.0,2600.0,10500],["2014-06-09",2400.0,2600.0,2400.0,2600.0,40159],["2014-06-10",2400.0,2500.0,2400.0,2400.0,22961],["2014-06-11",2500.0,2600.0,2300.0,2600.0,34600],["2014-06-12",2600.0,2600.0,2400.0,2500.0,16400],["2014-06-13",2400.0,2600.0,2400.0,2600.0,6200],["2014-06-16",2500.0,2600.0,2500.0,2500.0,17000],["2014-06-17",2600.0,2600.0,2500.0,2500.0,4400],["2014-06-18",2500.0,2500.0,2300.0,2400.0,61900],["2014-06-19",2300.0,2600.0,2300.0,2500.0,24500],["2014-06-20",2500.0,2600.0,2500.0,2600.0,1300],["2014-06-23",2400.0,2500.0,2400.0,2500.0,1400],["2014-06-24",2400.0,2500.0,2400.0,2500.0,6000],["2014-06-25",2500.0,2600.0,2500.0,2500.0,25225],["2014-06-26",2500.0,2500.0,2500.0,2500.0,6700],["2014-06-27",2500.0,2500.0,2500.0,2500.0,9900],["2014-06-30",2600.0,2600.0,2500.0,2600.0,69400],["2014-07-01",2600.0,2600.0,2600.0,2600.0,11400],["2014-07-02",2600.0,2700.0,2600.0,2700.0,16000],["2014-07-03",2700.0,2700.0,2500.0,2600.0,30800],["2014-07-04",2700.0,2700.0,2600.0,2700.0,10400],["2014-07-07",2700.0,2700.0,2600.0,2600.0,86100],["2014-07-08",2600.0,2700.0,2600.0,2600.0,13400],["2014-07-09",2600.0,2700.0,2600.0,2700.0,63578],["2014-07-10",2700.0,2700.0,2700.0,2700.0,49000],["2014-07-11",2700.0,2900.0,2600.0,2900.0,48400],["2014-07-14",2800.0,2900.0,2700.0,2900.0,19400],["2014-07-15",2800.0,2900.0,2700.0,2700.0,54104],["2014-07-16",2800.0,2800.0,2700.0,2700.0,47600],["2014-07-17",2500.0,2700.0,2500.0,2700.0,38300],["2014-07-18",2700.0,2700.0,2600.0,2600.0,10200],["2014-07-21",2600.0,2700.0,2500.0,2600.0,32100],["2014-07-22",2600.0,2600.0,2500.0,2500.0,1900],["2014-07-23",2600.0,2600.0,2400.0,2500.0,17500],["2014-07-24",2600.0,2700.0,2500.0,2600.0,29613],["2014-07-25",2600.0,2700.0,2600.0,2700.0,7500],["2014-07-28",2600.0,2600.0,2500.0,2500.0,39300],["2014-07-29",2500.0,2600.0,2400.0,2400.0,63020],["2014-07-30",2500.0,2600.0,2500.0,2600.0,137000],["2014-07-31",2600.0,2700.0,2600.0,2700.0,32600],["2014-08-01",2700.0,2700.0,2600.0,2700.0,13700],["2014-08-04",2700.0,2700.0,2500.0,2500.0,20300],["2014-08-05",2600.0,2700.0,2600.0,2600.0,48982],["2014-08-06",2600.0,2700.0,2600.0,2700.0,13100],["2014-08-07",2700.0,2700.0,2500.0,2700.0,17105],["2014-08-08",2700.0,2700.0,2600.0,2700.0,112000],["2014-08-11",2700.0,2800.0,2700.0,2800.0,37461],["2014-08-12",2800.0,2800.0,2600.0,2700.0,83720],["2014-08-13",2600.0,2800.0,2600.0,2700.0,12200],["2014-08-14",2700.0,2700.0,2600.0,2700.0,18800],["2014-08-15",2700.0,2700.0,2600.0,2700.0,54800],["2014-08-18",2700.0,2700.0,2600.0,2600.0,13738],["2014-08-19",2700.0,2700.0,2600.0,2700.0,8600],["2014-08-20",2700.0,2700.0,2600.0,2700.0,13100],["2014-08-21",2700.0,2700.0,2600.0,2700.0,54700],["2014-08-22",2700.0,2900.0,2700.0,2800.0,105700],["2014-08-25",2800.0,3000.0,2800.0,3000.0,67166],["2014-08-26",3100.0,3100.0,2900.0,3000.0,43100],["2014-08-27",3000.0,3300.0,3000.0,3100.0,60200],["2014-08-28",3100.0,3100.0,3000.0,3100.0,68200],["2014-08-29",3100.0,3100.0,3000.0,3100.0,22800],["2014-09-03",3100.0,3100.0,3000.0,3000.0,69900],["2014-09-04",3000.0,3300.0,3000.0,3300.0,132686],["2014-09-05",3400.0,3400.0,3100.0,3300.0,61209],["2014-09-08",3300.0,3300.0,3200.0,3200.0,40505],["2014-09-09",3200.0,3200.0,2900.0,2900.0,87300],["2014-09-10",2900.0,3100.0,2900.0,3100.0,41735],["2014-09-11",3000.0,3100.0,3000.0,3000.0,15600],["2014-09-12",3000.0,3100.0,3000.0,3000.0,92000],["2014-09-15",3100.0,3100.0,3000.0,3100.0,167002],["2014-09-16",3100.0,3400.0,3000.0,3400.0,152420],["2014-09-17",3400.0,3400.0,3100.0,3100.0,94135],["2014-09-18",3100.0,3400.0,3100.0,3200.0,116100],["2014-09-19",3200.0,3200.0,3100.0,3200.0,32100],["2014-09-22",3200.0,3400.0,3200.0,3200.0,63800],["2014-09-23",3200.0,3300.0,3200.0,3300.0,35700],["2014-09-24",3200.0,3300.0,3200.0,3200.0,14280],["2014-09-25",3200.0,3200.0,3100.0,3200.0,23620],["2014-09-26",3300.0,3300.0,3200.0,3200.0,3700],["2014-09-29",3200.0,3200.0,3100.0,3200.0,31500],["2014-09-30",3100.0,3100.0,3000.0,3100.0,33100],["2014-10-01",3100.0,3100.0,3000.0,3000.0,35600],["2014-10-02",3100.0,3200.0,3100.0,3100.0,51400],["2014-10-03",3100.0,3100.0,3100.0,3100.0,21200],["2014-10-06",3200.0,3200.0,3100.0,3200.0,15700],["2014-10-07",3100.0,3200.0,3100.0,3100.0,68700],["2014-10-08",3200.0,3400.0,3200.0,3400.0,146415],["2014-10-09",3500.0,3500.0,3200.0,3400.0,89983],["2014-10-10",3400.0,3700.0,3400.0,3600.0,324500],["2014-10-13",3500.0,3600.0,3500.0,3500.0,46710],["2014-10-14",3500.0,3600.0,3400.0,3400.0,113500],["2014-10-15",3400.0,3500.0,3300.0,3300.0,50500],["2014-10-16",3500.0,3500.0,3200.0,3200.0,31953],["2014-10-17",3400.0,3400.0,3200.0,3400.0,27000],["2014-10-20",3400.0,3400.0,3400.0,3400.0,345],["2014-10-21",3300.0,3400.0,3200.0,3200.0,24702],["2014-10-22",3200.0,3400.0,3200.0,3400.0,35200],["2014-10-23",3300.0,3300.0,3100.0,3100.0,65700],["2014-10-24",3100.0,3200.0,3100.0,3200.0,31000],["2014-10-27",3200.0,3200.0,3000.0,3200.0,15400],["2014-10-28",3000.0,3200.0,3000.0,3200.0,3600],["2014-10-29",3200.0,3200.0,3100.0,3200.0,18300],["2014-10-30",3100.0,3200.0,3100.0,3200.0,8800],["2014-10-31",3100.0,3300.0,3000.0,3200.0,25600],["2014-11-03",3200.0,3200.0,3100.0,3200.0,11300],["2014-11-04",3100.0,3200.0,3100.0,3200.0,8100],["2014-11-05",3100.0,3200.0,3100.0,3100.0,7900],["2014-11-06",3100.0,3200.0,3000.0,3200.0,2900],["2014-11-07",3100.0,3200.0,3000.0,3200.0,9500],["2014-11-10",3100.0,3200.0,3000.0,3200.0,13500],["2014-11-11",3100.0,3100.0,3000.0,3000.0,37200],["2014-11-12",3100.0,3100.0,3000.0,3000.0,49000],["2014-11-13",3100.0,3100.0,3000.0,3100.0,87500],["2014-11-14",3100.0,3100.0,3100.0,3100.0,8000],["2014-11-17",3100.0,3200.0,3000.0,3000.0,111900],["2014-11-18",3100.0,3100.0,3000.0,3000.0,16361],["2014-11-19",3000.0,3100.0,3000.0,3000.0,11500],["2014-11-20",3000.0,3100.0,3000.0,3100.0,39100],["2014-11-21",3000.0,3100.0,3000.0,3100.0,17000],["2014-11-24",3000.0,3000.0,3000.0,3000.0,8000],["2014-11-25",3000.0,3000.0,2900.0,3000.0,13400],["2014-11-26",2900.0,3000.0,2900.0,3000.0,4400],["2014-11-27",2900.0,3000.0,2800.0,3000.0,26700],["2014-11-28",2900.0,3000.0,2900.0,2900.0,14000],["2014-12-01",2800.0,3000.0,2800.0,3000.0,5100],["2014-12-02",3000.0,3100.0,3000.0,3100.0,4200],["2014-12-03",3100.0,3100.0,3000.0,3100.0,44400],["2014-12-04",3100.0,3200.0,3100.0,3200.0,67000],["2014-12-05",3100.0,3200.0,3000.0,3000.0,32200],["2014-12-08",3200.0,3200.0,3000.0,3200.0,47600],["2014-12-09",3200.0,3200.0,3000.0,3200.0,6500],["2014-12-10",3200.0,3200.0,3000.0,3100.0,9600],["2014-12-11",3100.0,3100.0,2900.0,2900.0,43810],["2014-12-12",2900.0,3100.0,2900.0,3100.0,44800],["2014-12-15",3400.0,3400.0,3200.0,3400.0,163400],["2014-12-16",3100.0,3400.0,3100.0,3200.0,101510],["2014-12-17",3000.0,3100.0,2900.0,3100.0,33800],["2014-12-18",3100.0,3200.0,3000.0,3100.0,29915],["2014-12-19",3200.0,3200.0,3000.0,3100.0,14100],["2014-12-22",3000.0,3200.0,2900.0,3000.0,22800],["2014-12-23",3200.0,3200.0,3000.0,3200.0,18100],["2014-12-24",3200.0,3200.0,3000.0,3100.0,4700],["2014-12-25",3200.0,3200.0,3000.0,3200.0,20200],["2014-12-26",3200.0,3200.0,3000.0,3100.0,44500],["2014-12-29",3100.0,3100.0,3000.0,3000.0,1600],["2014-12-30",3300.0,3300.0,3000.0,3200.0,25300],["2014-12-31",3000.0,3300.0,3000.0,3300.0,9350],["2015-01-05",3200.0,3200.0,3000.0,3200.0,1702],["2015-01-06",3000.0,3100.0,3000.0,3100.0,13000],["2015-01-07",3300.0,3300.0,3000.0,3100.0,8400],["2015-01-08",3200.0,3200.0,3000.0,3200.0,10100],["2015-01-09",3000.0,3100.0,3000.0,3100.0,20700],["2015-01-12",3200.0,3200.0,3000.0,3100.0,17800],["2015-01-13",3200.0,3200.0,2900.0,2900.0,15400],["2015-01-14",3100.0,3100.0,2900.0,3100.0,1200],["2015-01-15",3000.0,3000.0,3000.0,3000.0,100],["2015-01-16",3100.0,3100.0,3000.0,3000.0,18300],["2015-01-19",2900.0,3100.0,2900.0,3100.0,500],["2015-01-20",2900.0,3100.0,2900.0,2900.0,9400],["2015-01-21",3000.0,3100.0,3000.0,3100.0,74700],["2015-01-22",3100.0,3300.0,3100.0,3300.0,101600],["2015-01-23",3400.0,3400.0,3300.0,3400.0,29100],["2015-01-26",3400.0,3400.0,3300.0,3300.0,28550],["2015-01-27",3300.0,3400.0,3200.0,3400.0,27520],["2015-01-28",3300.0,3300.0,3200.0,3300.0,10900],["2015-01-29",3200.0,3300.0,3200.0,3300.0,10700],["2015-01-30",3200.0,3200.0,3100.0,3200.0,3400],["2015-02-02",3200.0,3200.0,3100.0,3100.0,6500],["2015-02-03",3000.0,3100.0,3000.0,3100.0,5900],["2015-02-04",3000.0,3100.0,3000.0,3100.0,25600],["2015-02-05",3200.0,3200.0,3100.0,3200.0,20000],["2015-02-06",3200.0,3400.0,3200.0,3400.0,56600],["2015-02-09",3300.0,3300.0,3300.0,3300.0,5005],["2015-02-10",3300.0,3400.0,3300.0,3400.0,20800],["2015-02-11",3300.0,3400.0,3300.0,3400.0,30400],["2015-02-12",3300.0,3400.0,3300.0,3400.0,51500],["2015-02-13",3400.0,3400.0,3400.0,3400.0,1000],["2015-02-24",3400.0,3700.0,3400.0,3600.0,29500],["2015-02-25",3600.0,3900.0,3600.0,3800.0,167273],["2015-02-26",3800.0,4100.0,3800.0,4100.0,109700],["2015-02-27",4100.0,4500.0,4100.0,4500.0,116427],["2015-03-02",4500.0,4500.0,4100.0,4500.0,115339],["2015-03-03",4100.0,4300.0,4100.0,4100.0,53400],["2015-03-04",4400.0,4400.0,3900.0,4100.0,23900],["2015-03-05",4100.0,4300.0,4000.0,4000.0,37800],["2015-03-06",4300.0,4300.0,4000.0,4100.0,13800],["2015-03-09",4100.0,4200.0,4100.0,4100.0,127800],["2015-03-10",4200.0,4500.0,4200.0,4500.0,118800],["2015-03-11",4500.0,4600.0,4200.0,4300.0,44000],["2015-03-12",4200.0,4300.0,4000.0,4300.0,14300],["2015-03-13",4100.0,4200.0,4000.0,4100.0,33100],["2015-03-16",4000.0,4100.0,3900.0,4100.0,98600],["2015-03-17",4100.0,4200.0,4000.0,4100.0,27600],["2015-03-18",4200.0,4300.0,4000.0,4300.0,12500],["2015-03-19",4200.0,4200.0,4000.0,4100.0,136100],["2015-03-20",4200.0,4200.0,4100.0,4200.0,48000],["2015-03-23",4200.0,4200.0,4100.0,4100.0,23700],["2015-03-24",4100.0,4100.0,4000.0,4100.0,30400],["2015-03-25",4200.0,4200.0,4000.0,4100.0,70400],["2015-03-26",4100.0,4100.0,3900.0,4100.0,83900],["2015-03-27",4000.0,4100.0,3900.0,4100.0,25700],["2015-03-30",4100.0,4100.0,3800.0,3800.0,23800],["2015-03-31",3900.0,4000.0,3900.0,4000.0,72715],["2015-04-01",4000.0,4000.0,3900.0,3900.0,47900],["2015-04-02",3900.0,4000.0,3900.0,4000.0,4100],["2015-04-03",3900.0,4000.0,3900.0,4000.0,8400],["2015-04-06",3900.0,3900.0,3900.0,3900.0,2100],["2015-04-07",3900.0,3900.0,3800.0,3900.0,7600],["2015-04-08",3900.0,3900.0,3800.0,3800.0,15100],["2015-04-09",3800.0,4000.0,3800.0,4000.0,42800],["2015-04-10",3900.0,4000.0,3900.0,4000.0,51025],["2015-04-13",4000.0,4100.0,4000.0,4100.0,69700],["2015-04-14",4000.0,4000.0,4000.0,4000.0,20500],["2015-04-15",4000.0,4000.0,4000.0,4000.0,25500],["2015-04-16",4000.0,4000.0,4000.0,4000.0,2400],["2015-04-17",4000.0,4000.0,4000.0,4000.0,14400],["2015-04-20",4000.0,4000.0,4000.0,4000.0,12000],["2015-04-21",3900.0,4000.0,3900.0,4000.0,11100],["2015-04-22",4000.0,4000.0,4000.0,4000.0,30000],["2015-04-23",4000.0,4100.0,4000.0,4100.0,36400],["2015-04-24",4000.0,4200.0,4000.0,4100.0,33900],["2015-04-27",4100.0,4100.0,4000.0,4000.0,12100],["2015-05-04",4000.0,4000.0,3700.0,3900.0,35600],["2015-05-05",3900.0,4000.0,3800.0,4000.0,500],["2015-05-06",4000.0,4000.0,4000.0,4000.0,0],["2015-05-07",3800.0,4000.0,3800.0,4000.0,700],["2015-05-08",4000.0,4000.0,4000.0,4000.0,0],["2015-05-11",3800.0,4000.0,3800.0,4000.0,1200],["2015-05-12",4000.0,4000.0,4000.0,4000.0,100],["2015-05-13",4000.0,4000.0,4000.0,4000.0,0],["2015-05-14",3900.0,4000.0,3900.0,4000.0,315],["2015-05-15",3900.0,3900.0,3700.0,3800.0,11810],["2015-05-18",3900.0,3900.0,3900.0,3900.0,600],["2015-05-19",4000.0,4000.0,3900.0,3900.0,1100],["2015-05-20",3900.0,3900.0,3900.0,3900.0,1700],["2015-05-21",3900.0,3900.0,3900.0,3900.0,36],["2015-05-22",3700.0,3800.0,3600.0,3800.0,26800],["2015-05-25",3600.0,3700.0,3600.0,3700.0,51400],["2015-05-26",3900.0,3900.0,3700.0,3800.0,1500],["2015-05-27",3700.0,3700.0,3600.0,3700.0,86500],["2015-05-28",3600.0,3700.0,3600.0,3700.0,55700],["2015-05-29",3600.0,3700.0,3600.0,3700.0,90164],["2015-06-01",3600.0,3700.0,3600.0,3700.0,1100],["2015-06-02",3600.0,3600.0,3500.0,3600.0,12600],["2015-06-03",3600.0,3700.0,3500.0,3700.0,10900],["2015-06-04",3400.0,3800.0,3400.0,3700.0,16650],["2015-06-05",3600.0,3900.0,3600.0,3900.0,33400],["2015-06-08",3900.0,3900.0,3700.0,3900.0,4600],["2015-06-09",3800.0,3800.0,3700.0,3800.0,20800],["2015-06-10",3800.0,3900.0,3800.0,3900.0,11400],["2015-06-11",3800.0,3900.0,3800.0,3800.0,10800],["2015-06-12",3800.0,3900.0,3700.0,3900.0,3000],["2015-06-15",3900.0,3900.0,3800.0,3900.0,1500],["2015-06-16",3900.0,4000.0,3800.0,3800.0,8600],["2015-06-17",3700.0,3700.0,3600.0,3600.0,14100],["2015-06-18",3700.0,3800.0,3700.0,3800.0,2600],["2015-06-19",3600.0,3700.0,3600.0,3700.0,1300],["2015-06-22",3700.0,3700.0,3700.0,3700.0,110],["2015-06-23",3500.0,3600.0,3500.0,3600.0,5200],["2015-06-24",3600.0,3900.0,3600.0,3900.0,48700],["2015-06-25",4100.0,4100.0,3900.0,3900.0,2400],["2015-06-26",4000.0,4000.0,3900.0,4000.0,1200],["2015-06-29",3700.0,3800.0,3700.0,3700.0,5600],["2015-06-30",3700.0,3800.0,3700.0,3800.0,10200],["2015-07-01",3700.0,3700.0,3600.0,3700.0,2700],["2015-07-02",3800.0,3800.0,3700.0,3800.0,4800],["2015-07-03",3800.0,4100.0,3800.0,3800.0,18400],["2015-07-06",3800.0,3800.0,3800.0,3800.0,2000],["2015-07-07",3700.0,3700.0,3600.0,3700.0,14200],["2015-07-08",3700.0,3700.0,3700.0,3700.0,6400],["2015-07-09",3700.0,3700.0,3600.0,3700.0,39500],["2015-07-10",3700.0,3700.0,3600.0,3600.0,16200],["2015-07-13",3600.0,3600.0,3500.0,3600.0,24800],["2015-07-14",3500.0,3600.0,3500.0,3500.0,18200],["2015-07-15",3500.0,3600.0,3500.0,3600.0,13700],["2015-07-16",3600.0,3600.0,3600.0,3600.0,100],["2015-07-17",3600.0,3600.0,3500.0,3500.0,5200],["2015-07-20",3600.0,3600.0,3500.0,3500.0,11100],["2015-07-21",3500.0,3500.0,3500.0,3500.0,13600],["2015-07-22",3500.0,3600.0,3500.0,3600.0,3200],["2015-07-23",3400.0,3500.0,3400.0,3500.0,5400],["2015-07-24",3500.0,3500.0,3500.0,3500.0,5200],["2015-07-27",3400.0,3400.0,3200.0,3400.0,24900],["2015-07-28",3300.0,3300.0,3100.0,3100.0,11600],["2015-07-29",3100.0,3200.0,3100.0,3200.0,8300],["2015-07-30",3200.0,3200.0,3000.0,3000.0,15600],["2015-07-31",3000.0,3000.0,2900.0,3000.0,25900],["2015-08-03",3000.0,3000.0,3000.0,3000.0,300],["2015-08-04",3000.0,3100.0,3000.0,3100.0,3300],["2015-08-05",3100.0,3200.0,3100.0,3100.0,5300],["2015-08-06",3000.0,3000.0,3000.0,3000.0,11000],["2015-08-07",3000.0,3300.0,3000.0,3200.0,33781],["2015-08-10",3200.0,3300.0,3200.0,3200.0,10200],["2015-08-11",3200.0,3200.0,3200.0,3200.0,1000],["2015-08-12",3100.0,3200.0,3100.0,3100.0,9500],["2015-08-13",3100.0,3100.0,3000.0,3000.0,6700],["2015-08-14",3000.0,3000.0,3000.0,3000.0,500],["2015-08-17",2900.0,3200.0,2900.0,2900.0,13200],["2015-08-18",2900.0,3000.0,2800.0,3000.0,15300],["2015-08-19",2900.0,2900.0,2800.0,2800.0,9400],["2015-08-20",2800.0,2800.0,2700.0,2800.0,18600],["2015-08-21",2800.0,2800.0,2800.0,2800.0,3400],["2015-08-24",2700.0,2800.0,2700.0,2800.0,3900],["2015-08-25",2700.0,2700.0,2700.0,2700.0,2000],["2015-08-26",2700.0,2900.0,2700.0,2900.0,2700],["2015-08-27",2900.0,2900.0,2900.0,2900.0,0],["2015-08-28",2900.0,2900.0,2900.0,2900.0,0],["2015-08-31",2900.0,2900.0,2900.0,2900.0,0],["2015-09-01",2800.0,2800.0,2800.0,2800.0,5000],["2015-09-03",3000.0,3000.0,3000.0,3000.0,500],["2015-09-04",3000.0,3000.0,3000.0,3000.0,0],["2015-09-07",3000.0,3000.0,3000.0,3000.0,0],["2015-09-08",3300.0,3300.0,2800.0,3100.0,300],["2015-09-09",3100.0,3100.0,3100.0,3100.0,0],["2015-09-10",3100.0,3100.0,3100.0,3100.0,0],["2015-09-11",3000.0,3200.0,3000.0,3200.0,700],["2015-09-14",2900.0,2900.0,2900.0,2900.0,2800],["2015-09-15",3100.0,3100.0,2900.0,2900.0,500],["2015-09-16",3000.0,3000.0,3000.0,3000.0,1000],["2015-09-17",2900.0,2900.0,2900.0,2900.0,3000],["2015-09-18",3000.0,3000.0,3000.0,3000.0,600],["2015-09-21",3000.0,3100.0,3000.0,3100.0,5100],["2015-09-22",2900.0,2900.0,2900.0,2900.0,1000],["2015-09-23",2900.0,2900.0,2900.0,2900.0,0],["2015-09-24",3100.0,3100.0,3100.0,3100.0,100],["2015-09-25",3100.0,3100.0,3100.0,3100.0,0],["2015-09-28",3000.0,3000.0,2900.0,2900.0,11800],["2015-09-29",2900.0,2900.0,2900.0,2900.0,0],["2015-09-30",2900.0,2900.0,2900.0,2900.0,900],["2015-10-01",2900.0,2900.0,2700.0,2900.0,16200],["2015-10-02",2900.0,2900.0,2900.0,2900.0,100],["2015-10-05",2900.0,2900.0,2900.0,2900.0,0],["2015-10-06",2900.0,3000.0,2900.0,3000.0,2600],["2015-10-07",3000.0,3000.0,3000.0,3000.0,8800],["2015-10-08",3000.0,3000.0,3000.0,3000.0,0],["2015-10-09",3000.0,3000.0,3000.0,3000.0,0],["2015-10-12",3000.0,3100.0,3000.0,3100.0,1100],["2015-10-13",3100.0,3100.0,3100.0,3100.0,0],["2015-10-14",3100.0,3100.0,3100.0,3100.0,0],["2015-10-15",3100.0,3100.0,3100.0,3100.0,0],["2015-10-16",3100.0,3100.0,3100.0,3100.0,0],["2015-10-19",3100.0,3100.0,3100.0,3100.0,0],["2015-10-20",2800.0,2900.0,2800.0,2900.0,3000],["2015-10-21",2900.0,2900.0,2900.0,2900.0,0],["2015-10-22",2700.0,3100.0,2700.0,2700.0,12500],["2015-10-23",2700.0,2700.0,2700.0,2700.0,0],["2015-10-26",2800.0,2800.0,2800.0,2800.0,1000],["2015-10-27",3000.0,3000.0,2800.0,2800.0,3100],["2015-10-28",2800.0,2800.0,2800.0,2800.0,0],["2015-10-29",2800.0,2800.0,2800.0,2800.0,1300],["2015-10-30",2600.0,3000.0,2600.0,3000.0,200],["2015-11-02",3000.0,3000.0,3000.0,3000.0,0],["2015-11-03",3000.0,3000.0,3000.0,3000.0,0],["2015-11-04",3000.0,3000.0,3000.0,3000.0,0],["2015-11-05",3000.0,3000.0,3000.0,3000.0,0],["2015-11-06",3000.0,3000.0,3000.0,3000.0,0],["2015-11-09",2700.0,2700.0,2700.0,2700.0,3400],["2015-11-10",2700.0,2700.0,2700.0,2700.0,0],["2015-11-11",2700.0,2700.0,2700.0,2700.0,0],["2015-11-12",2700.0,2700.0,2700.0,2700.0,0],["2015-11-13",2700.0,2700.0,2700.0,2700.0,0],["2015-11-16",2700.0,2700.0,2700.0,2700.0,500],["2015-11-17",2700.0,2700.0,2700.0,2700.0,0],["2015-11-18",2700.0,2700.0,2700.0,2700.0,0],["2015-11-19",2700.0,2700.0,2700.0,2700.0,0],["2015-11-20",2500.0,2500.0,2500.0,2500.0,100],["2015-11-23",2500.0,2500.0,2500.0,2500.0,3400],["2015-11-24",2500.0,2700.0,2500.0,2700.0,2300],["2015-11-25",2700.0,2700.0,2700.0,2700.0,0],["2015-11-26",2500.0,2500.0,2500.0,2500.0,23400],["2015-11-27",2500.0,2500.0,2500.0,2500.0,100],["2015-11-30",2500.0,2500.0,2500.0,2500.0,4300],["2015-12-01",2500.0,2500.0,2500.0,2500.0,0],["2015-12-02",2500.0,2600.0,2500.0,2600.0,3100],["2015-12-03",2500.0,2600.0,2500.0,2600.0,1100],["2015-12-04",2500.0,2500.0,2500.0,2500.0,189],["2015-12-07",2600.0,2700.0,2400.0,2400.0,1400],["2015-12-08",2400.0,2400.0,2400.0,2400.0,0],["2015-12-09",2600.0,2600.0,2400.0,2400.0,1300],["2015-12-10",2400.0,2400.0,2400.0,2400.0,0],["2015-12-11",2400.0,2400.0,2400.0,2400.0,0],["2015-12-14",2400.0,2400.0,2400.0,2400.0,0],["2015-12-15",2600.0,2600.0,2500.0,2500.0,600],["2015-12-16",2500.0,2500.0,2500.0,2500.0,200],["2015-12-17",2700.0,2700.0,2700.0,2700.0,100],["2015-12-18",2700.0,2700.0,2700.0,2700.0,0],["2015-12-21",2700.0,2700.0,2700.0,2700.0,0],["2015-12-22",2500.0,2700.0,2500.0,2700.0,3100],["2015-12-23",2500.0,2500.0,2500.0,2500.0,4800],["2015-12-24",2300.0,2300.0,2300.0,2300.0,8400],["2015-12-25",2300.0,2300.0,2200.0,2200.0,13000],["2015-12-28",2400.0,2400.0,2400.0,2400.0,500],["2015-12-29",2200.0,2400.0,2200.0,2400.0,7400],["2015-12-30",2400.0,2500.0,2400.0,2500.0,800],["2015-12-31",2500.0,2500.0,2500.0,2500.0,600],["2016-01-04",2400.0,2400.0,2400.0,2400.0,100],["2016-01-05",2400.0,2400.0,2400.0,2400.0,0],["2016-01-06",2300.0,2400.0,2200.0,2200.0,5700],["2016-01-07",2200.0,2400.0,2200.0,2400.0,500],["2016-01-08",2300.0,2300.0,2300.0,2300.0,500],["2016-01-11",2300.0,2300.0,2300.0,2300.0,0],["2016-01-12",2300.0,2300.0,2300.0,2300.0,0],["2016-01-13",2100.0,2400.0,2100.0,2400.0,300],["2016-01-14",2400.0,2400.0,2400.0,2400.0,300],["2016-01-15",2400.0,2400.0,2400.0,2400.0,0],["2016-01-18",2300.0,2300.0,2300.0,2300.0,4000],["2016-01-19",2300.0,2300.0,2300.0,2300.0,0],["2016-01-20",2300.0,2400.0,2300.0,2300.0,7500],["2016-01-21",2500.0,2500.0,2400.0,2400.0,10700],["2016-01-22",2400.0,2600.0,2400.0,2600.0,1505],["2016-01-25",2800.0,2800.0,2800.0,2800.0,100],["2016-01-26",2800.0,2900.0,2800.0,2900.0,14900],["2016-01-27",2700.0,2700.0,2700.0,2700.0,8000],["2016-01-28",2500.0,2800.0,2500.0,2800.0,2500],["2016-01-29",2600.0,2600.0,2600.0,2600.0,914],["2016-02-01",2800.0,2800.0,2800.0,2800.0,2400],["2016-02-02",2600.0,3000.0,2600.0,3000.0,12100],["2016-02-03",3000.0,3000.0,3000.0,3000.0,0],["2016-02-04",3200.0,3200.0,3200.0,3200.0,100],["2016-02-05",3100.0,3200.0,3100.0,3200.0,900],["2016-02-15",3200.0,3200.0,3200.0,3200.0,0],["2016-02-16",3200.0,3200.0,3200.0,3200.0,0],["2016-02-17",2900.0,2900.0,2900.0,2900.0,30700],["2016-02-18",3000.0,3000.0,3000.0,3000.0,100],["2016-02-19",3000.0,3000.0,3000.0,3000.0,0],["2016-02-22",2800.0,2800.0,2800.0,2800.0,10000],["2016-02-23",2800.0,2800.0,2800.0,2800.0,0],["2016-02-24",2800.0,2800.0,2800.0,2800.0,20000],["2016-02-25",2800.0,2800.0,2800.0,2800.0,0],["2016-02-26",2700.0,2700.0,2700.0,2700.0,1100],["2016-02-29",2900.0,2900.0,2900.0,2900.0,400],["2016-03-01",2900.0,2900.0,2900.0,2900.0,0],["2016-03-02",2900.0,2900.0,2900.0,2900.0,0],["2016-03-03",2900.0,2900.0,2900.0,2900.0,0],["2016-03-04",2700.0,2700.0,2700.0,2700.0,780],["2016-03-07",2600.0,2700.0,2500.0,2700.0,31400],["2016-03-08",2900.0,2900.0,2900.0,2900.0,100],["2016-03-09",2700.0,2900.0,2700.0,2900.0,5100],["2016-03-10",2700.0,2800.0,2700.0,2800.0,7100],["2016-03-11",2700.0,2700.0,2700.0,2700.0,1000],["2016-03-14",2700.0,2900.0,2700.0,2900.0,15100],["2016-03-15",2800.0,2800.0,2800.0,2800.0,200],["2016-03-16",2900.0,2900.0,2900.0,2900.0,100],["2016-03-17",2900.0,2900.0,2900.0,2900.0,900],["2016-03-18",2800.0,2800.0,2700.0,2700.0,29800],["2016-03-21",2700.0,2900.0,2600.0,2900.0,42900],["2016-03-22",2800.0,2900.0,2800.0,2900.0,5100],["2016-03-23",2700.0,2900.0,2700.0,2900.0,6300],["2016-03-24",3100.0,3100.0,2800.0,2800.0,300],["2016-03-25",2800.0,2800.0,2700.0,2800.0,12500],["2016-03-28",2700.0,2800.0,2700.0,2800.0,16800],["2016-03-29",2900.0,2900.0,2900.0,2900.0,100],["2016-03-30",3000.0,3100.0,2900.0,2900.0,13700],["2016-03-31",2800.0,3000.0,2800.0,3000.0,4000],["2016-04-01",2700.0,2900.0,2700.0,2900.0,3600],["2016-04-04",2800.0,2800.0,2800.0,2800.0,1700],["2016-04-05",2900.0,3000.0,2900.0,3000.0,15000],["2016-04-06",2800.0,3100.0,2800.0,2800.0,1000],["2016-04-07",2800.0,2800.0,2800.0,2800.0,100],["2016-04-08",3000.0,3000.0,3000.0,3000.0,800],["2016-04-11",2900.0,3300.0,2800.0,2800.0,8900],["2016-04-12",2700.0,2900.0,2700.0,2900.0,13300],["2016-04-13",2700.0,2700.0,2700.0,2700.0,12000],["2016-04-14",2700.0,2900.0,2700.0,2900.0,123600],["2016-04-15",3100.0,3100.0,2900.0,3000.0,16700],["2016-04-19",2800.0,2900.0,2700.0,2900.0,50100],["2016-04-20",2800.0,2900.0,2700.0,2900.0,61600],["2016-04-21",2700.0,2800.0,2700.0,2800.0,17800],["2016-04-22",2700.0,2800.0,2700.0,2800.0,10100],["2016-04-25",2900.0,2900.0,2700.0,2700.0,3200],["2016-04-26",2600.0,2800.0,2600.0,2800.0,13200],["2016-04-27",2800.0,2800.0,2600.0,2800.0,3400],["2016-04-28",2700.0,2700.0,2700.0,2700.0,2400],["2016-04-29",2600.0,2600.0,2500.0,2500.0,11700],["2016-05-04",2700.0,2700.0,2700.0,2700.0,1100],["2016-05-05",2800.0,2800.0,2600.0,2800.0,400],["2016-05-06",2800.0,2800.0,2800.0,2800.0,0],["2016-05-09",2700.0,2700.0,2600.0,2700.0,4500],["2016-05-10",2800.0,2800.0,2500.0,2800.0,11500],["2016-05-11",2800.0,2800.0,2600.0,2800.0,3900],["2016-05-12",2700.0,2700.0,2700.0,2700.0,7500],["2016-05-13",2700.0,2700.0,2700.0,2700.0,2100],["2016-05-16",2700.0,2700.0,2700.0,2700.0,200],["2016-05-17",2600.0,2900.0,2600.0,2800.0,4100],["2016-05-18",2800.0,2800.0,2800.0,2800.0,100],["2016-05-19",2800.0,2800.0,2600.0,2800.0,17200],["2016-05-20",2800.0,2800.0,2700.0,2700.0,15300],["2016-05-23",2500.0,2800.0,2500.0,2800.0,1700],["2016-05-24",2900.0,2900.0,2600.0,2700.0,20500],["2016-05-25",2800.0,2800.0,2700.0,2700.0,400],["2016-05-26",2700.0,2700.0,2600.0,2700.0,34600],["2016-05-27",2600.0,2700.0,2600.0,2600.0,19700],["2016-05-30",2700.0,2700.0,2700.0,2700.0,400],["2016-05-31",2700.0,2700.0,2700.0,2700.0,0],["2016-06-01",2600.0,2800.0,2600.0,2800.0,40300],["2016-06-02",2800.0,2800.0,2700.0,2700.0,10100],["2016-06-03",2900.0,2900.0,2900.0,2900.0,500],["2016-06-06",2800.0,2800.0,2700.0,2700.0,76500],["2016-06-07",2700.0,2700.0,2700.0,2700.0,300],["2016-06-08",2700.0,2700.0,2700.0,2700.0,20900],["2016-06-09",2600.0,2700.0,2600.0,2700.0,15100],["2016-06-10",2700.0,2800.0,2700.0,2800.0,65400],["2016-06-13",2700.0,2800.0,2700.0,2800.0,22400],["2016-06-14",2700.0,2900.0,2700.0,2900.0,8300],["2016-06-15",2900.0,2900.0,2900.0,2900.0,0],["2016-06-16",2800.0,3000.0,2800.0,3000.0,16500],["2016-06-17",2900.0,3100.0,2800.0,3100.0,20400],["2016-06-20",2800.0,3000.0,2800.0,3000.0,2600],["2016-06-21",2800.0,2900.0,2800.0,2900.0,2500],["2016-06-22",2900.0,2900.0,2800.0,2900.0,20000],["2016-06-23",2700.0,3000.0,2700.0,2700.0,14900],["2016-06-24",2900.0,2900.0,2600.0,2800.0,12100],["2016-06-27",2900.0,2900.0,2900.0,2900.0,100],["2016-06-28",2700.0,3000.0,2700.0,2900.0,30000],["2016-06-29",2700.0,2800.0,2700.0,2800.0,40800],["2016-06-30",2800.0,3000.0,2800.0,2900.0,25243],["2016-07-01",2700.0,2800.0,2700.0,2800.0,1100],["2016-07-04",2800.0,2800.0,2700.0,2700.0,13164],["2016-07-05",2800.0,2800.0,2600.0,2600.0,1400],["2016-07-06",2700.0,2800.0,2700.0,2800.0,1000],["2016-07-07",2800.0,2800.0,2800.0,2800.0,2011],["2016-07-08",2700.0,2800.0,2700.0,2700.0,4400],["2016-07-11",2700.0,2800.0,2600.0,2600.0,10100],["2016-07-12",2700.0,2800.0,2600.0,2800.0,9100],["2016-07-13",2600.0,3000.0,2600.0,3000.0,29700],["2016-07-14",2800.0,2800.0,2700.0,2700.0,2000],["2016-07-15",2900.0,2900.0,2900.0,2900.0,100],["2016-07-18",2700.0,2800.0,2700.0,2800.0,3646],["2016-07-19",2600.0,2800.0,2600.0,2800.0,2500],["2016-07-20",2600.0,2800.0,2600.0,2800.0,11100],["2016-07-21",2600.0,2600.0,2600.0,2600.0,700],["2016-07-22",2500.0,2700.0,2500.0,2600.0,35600],["2016-07-25",2600.0,2700.0,2600.0,2700.0,8100],["2016-07-26",2600.0,2600.0,2600.0,2600.0,300],["2016-07-27",2600.0,2700.0,2600.0,2700.0,5100],["2016-07-28",2700.0,2800.0,2600.0,2800.0,26800],["2016-07-29",2700.0,3000.0,2600.0,2900.0,60100],["2016-08-01",2900.0,3100.0,2800.0,3000.0,27800],["2016-08-02",2700.0,2800.0,2700.0,2700.0,41800],["2016-08-03",2700.0,2700.0,2700.0,2700.0,0],["2016-08-04",2700.0,2900.0,2700.0,2900.0,1100],["2016-08-05",2900.0,2900.0,2900.0,2900.0,0],["2016-08-08",2700.0,2700.0,2700.0,2700.0,200],["2016-08-09",2900.0,2900.0,2900.0,2900.0,400],["2016-08-10",2700.0,2900.0,2700.0,2900.0,2200],["2016-08-11",2900.0,2900.0,2900.0,2900.0,0],["2016-08-12",2800.0,2800.0,2700.0,2700.0,32100],["2016-08-15",2600.0,2900.0,2600.0,2900.0,3600],["2016-08-16",2700.0,2700.0,2700.0,2700.0,6300],["2016-08-17",2600.0,2600.0,2500.0,2500.0,4500],["2016-08-18",2600.0,2600.0,2500.0,2500.0,4704],["2016-08-19",2600.0,2600.0,2600.0,2600.0,100],["2016-08-22",2400.0,2400.0,2400.0,2400.0,15700],["2016-08-23",2400.0,2400.0,2200.0,2200.0,80241],["2016-08-24",2400.0,2400.0,2200.0,2200.0,34200],["2016-08-25",2400.0,2400.0,2200.0,2400.0,22900],["2016-08-26",2400.0,2600.0,2400.0,2600.0,83220],["2016-08-29",2700.0,2700.0,2500.0,2500.0,9700],["2016-08-30",2500.0,2600.0,2400.0,2400.0,11600],["2016-08-31",2400.0,2600.0,2400.0,2600.0,8100],["2016-09-01",2800.0,2800.0,2700.0,2700.0,10204],["2016-09-05",2500.0,2600.0,2500.0,2600.0,30600],["2016-09-06",2600.0,2700.0,2600.0,2700.0,9100],["2016-09-07",2600.0,2700.0,2600.0,2600.0,31100],["2016-09-08",2600.0,2600.0,2600.0,2600.0,43400],["2016-09-09",2600.0,2600.0,2600.0,2600.0,8600],["2016-09-12",2500.0,2800.0,2400.0,2800.0,93600],["2016-09-13",2700.0,3000.0,2700.0,2700.0,14600],["2016-09-14",2500.0,2500.0,2500.0,2500.0,1000],["2016-09-15",2600.0,2700.0,2600.0,2700.0,6100],["2016-09-16",2600.0,2800.0,2600.0,2800.0,12500],["2016-09-19",2700.0,2700.0,2700.0,2700.0,200],["2016-09-20",2700.0,2700.0,2700.0,2700.0,38100],["2016-09-21",2700.0,2800.0,2600.0,2700.0,118300],["2016-09-22",2800.0,2900.0,2800.0,2800.0,87900],["2016-09-23",2600.0,2600.0,2600.0,2600.0,10600],["2016-09-26",2700.0,2700.0,2700.0,2700.0,98000],["2016-09-27",2600.0,2800.0,2600.0,2800.0,42700],["2016-09-28",2800.0,2800.0,2800.0,2800.0,0],["2016-09-29",2700.0,2800.0,2600.0,2800.0,12200],["2016-09-30",2700.0,2700.0,2700.0,2700.0,2000],["2016-10-03",2800.0,2800.0,2700.0,2700.0,42025],["2016-10-04",2800.0,2800.0,2600.0,2600.0,68600],["2016-10-05",2700.0,2800.0,2700.0,2800.0,73400],["2016-10-06",2900.0,3000.0,2900.0,3000.0,93710],["2016-10-07",2900.0,3100.0,2900.0,2900.0,1615],["2016-10-10",3000.0,3100.0,3000.0,3100.0,6100],["2016-10-11",3300.0,3300.0,3000.0,3100.0,2200],["2016-10-12",3200.0,3200.0,3100.0,3100.0,1000],["2016-10-13",2900.0,3000.0,2800.0,2900.0,14000],["2016-10-14",3000.0,3000.0,3000.0,3000.0,100],["2016-10-17",3000.0,3000.0,2800.0,3000.0,25300],["2016-10-18",3000.0,3000.0,3000.0,3000.0,7900],["2016-10-19",3100.0,3100.0,2900.0,3000.0,2800],["2016-10-20",2800.0,3000.0,2800.0,3000.0,114700],["2016-10-21",3000.0,3000.0,3000.0,3000.0,0],["2016-10-24",3200.0,3300.0,3200.0,3300.0,20900],["2016-10-25",3000.0,3000.0,3000.0,3000.0,500],["2016-10-26",3000.0,3000.0,2800.0,2800.0,200],["2016-10-27",3000.0,3000.0,2900.0,2900.0,40000],["2016-10-28",3100.0,3100.0,2900.0,2900.0,1000],["2016-10-31",2900.0,3000.0,2700.0,2700.0,6000],["2016-11-01",2900.0,2900.0,2900.0,2900.0,30100],["2016-11-02",2800.0,3000.0,2800.0,3000.0,500],["2016-11-03",2800.0,2800.0,2700.0,2800.0,2200],["2016-11-04",2700.0,2700.0,2700.0,2700.0,1500],["2016-11-07",2800.0,2800.0,2800.0,2800.0,6043],["2016-11-08",2900.0,2900.0,2900.0,2900.0,100],["2016-11-09",2900.0,2900.0,2900.0,2900.0,0],["2016-11-10",2900.0,3000.0,2900.0,3000.0,710],["2016-11-11",2700.0,2700.0,2700.0,2700.0,200],["2016-11-14",2800.0,2800.0,2800.0,2800.0,100],["2016-11-15",3000.0,3000.0,3000.0,3000.0,100],["2016-11-16",2700.0,2700.0,2700.0,2700.0,400],["2016-11-17",2900.0,2900.0,2900.0,2900.0,100],["2016-11-18",2900.0,2900.0,2900.0,2900.0,0],["2016-11-21",2700.0,2700.0,2700.0,2700.0,2200],["2016-11-22",2700.0,2700.0,2700.0,2700.0,900],["2016-11-23",2800.0,2800.0,2800.0,2800.0,100],["2016-11-24",2800.0,2800.0,2800.0,2800.0,0],["2016-11-25",2800.0,2800.0,2800.0,2800.0,0],["2016-11-28",3000.0,3000.0,3000.0,3000.0,700],["2016-11-29",2700.0,2900.0,2700.0,2900.0,1100],["2016-11-30",3000.0,3000.0,2900.0,2900.0,400],["2016-12-01",2900.0,2900.0,2900.0,2900.0,800],["2016-12-02",2800.0,2800.0,2800.0,2800.0,100],["2016-12-05",2900.0,2900.0,2900.0,2900.0,100],["2016-12-06",2900.0,2900.0,2900.0,2900.0,0],["2016-12-07",2900.0,2900.0,2900.0,2900.0,0],["2016-12-08",2900.0,3000.0,2900.0,3000.0,6000],["2016-12-09",3000.0,3000.0,3000.0,3000.0,0],["2016-12-12",3000.0,3000.0,3000.0,3000.0,0],["2016-12-13",3000.0,3000.0,3000.0,3000.0,0],["2016-12-14",3000.0,3000.0,3000.0,3000.0,10],["2016-12-15",3000.0,3000.0,3000.0,3000.0,0],["2016-12-16",3000.0,3000.0,3000.0,3000.0,0],["2016-12-19",3000.0,3000.0,3000.0,3000.0,0],["2016-12-20",3100.0,3100.0,2700.0,3000.0,400],["2016-12-21",2700.0,2800.0,2700.0,2700.0,15900],["2016-12-22",2800.0,2800.0,2800.0,2800.0,1700],["2016-12-23",2800.0,2800.0,2800.0,2800.0,2400],["2016-12-26",2800.0,2800.0,2800.0,2800.0,3500],["2016-12-27",2800.0,2800.0,2800.0,2800.0,0],["2016-12-28",2700.0,2800.0,2700.0,2800.0,5800],["2016-12-29",2900.0,2900.0,2800.0,2800.0,2600],["2016-12-30",2900.0,2900.0,2900.0,2900.0,100],["2017-01-03",2900.0,2900.0,2900.0,2900.0,0],["2017-01-04",2900.0,2900.0,2900.0,2900.0,0],["2017-01-05",2700.0,2900.0,2700.0,2900.0,4100],["2017-01-06",2900.0,2900.0,2900.0,2900.0,0],["2017-01-09",2900.0,2900.0,2900.0,2900.0,3400],["2017-01-10",3000.0,3000.0,3000.0,3000.0,100],["2017-01-11",3000.0,3000.0,3000.0,3000.0,100],["2017-01-12",2900.0,3000.0,2900.0,2900.0,9100],["2017-01-13",3000.0,3000.0,2900.0,2900.0,600],["2017-01-16",3000.0,3100.0,2700.0,2900.0,55500],["2017-01-17",2700.0,2700.0,2700.0,2700.0,100],["2017-01-18",2700.0,2800.0,2700.0,2800.0,9300],["2017-01-19",2700.0,2700.0,2700.0,2700.0,100],["2017-01-20",2700.0,2700.0,2600.0,2700.0,7100],["2017-01-23",2600.0,2800.0,2600.0,2800.0,200],["2017-01-24",2600.0,2600.0,2600.0,2600.0,100],["2017-01-25",2700.0,2700.0,2700.0,2700.0,100],["2017-02-02",2600.0,2900.0,2600.0,2900.0,12600],["2017-02-03",2900.0,2900.0,2900.0,2900.0,0],["2017-02-06",2900.0,2900.0,2800.0,2800.0,2900],["2017-02-07",2800.0,2800.0,2800.0,2800.0,0],["2017-02-08",2800.0,2800.0,2800.0,2800.0,0],["2017-02-09",2900.0,2900.0,2900.0,2900.0,200],["2017-02-10",2700.0,2700.0,2700.0,2700.0,200],["2017-02-13",2800.0,2800.0,2700.0,2800.0,8100],["2017-02-14",2800.0,2800.0,2800.0,2800.0,7000],["2017-02-15",2800.0,2800.0,2800.0,2800.0,14000],["2017-02-16",2800.0,2800.0,2800.0,2800.0,39300],["2017-02-17",2800.0,2800.0,2800.0,2800.0,14800],["2017-02-20",2800.0,2800.0,2800.0,2800.0,0],["2017-02-21",2900.0,2900.0,2900.0,2900.0,3000],["2017-02-22",2900.0,2900.0,2900.0,2900.0,0],["2017-02-23",2700.0,2900.0,2700.0,2900.0,200],["2017-02-24",2800.0,2900.0,2800.0,2900.0,600],["2017-02-27",2800.0,2800.0,2700.0,2700.0,3400],["2017-02-28",2800.0,2900.0,2800.0,2900.0,12300],["2017-03-01",2900.0,2900.0,2900.0,2900.0,2000],["2017-03-02",2900.0,2900.0,2900.0,2900.0,0],["2017-03-03",2900.0,2900.0,2900.0,2900.0,7500],["2017-03-06",2700.0,2900.0,2700.0,2900.0,13400],["2017-03-07",2900.0,2900.0,2900.0,2900.0,100],["2017-03-08",2900.0,2900.0,2900.0,2900.0,3000],["2017-03-09",2900.0,2900.0,2900.0,2900.0,0],["2017-03-10",2900.0,2900.0,2700.0,2900.0,2000],["2017-03-13",2800.0,2800.0,2800.0,2800.0,2000],["2017-03-14",2800.0,2800.0,2600.0,2600.0,75200],["2017-03-15",2700.0,2800.0,2700.0,2800.0,10900],["2017-03-16",2800.0,2800.0,2600.0,2800.0,21700],["2017-03-17",2800.0,2800.0,2700.0,2700.0,11000],["2017-03-20",2700.0,2700.0,2700.0,2700.0,4800],["2017-03-21",2700.0,2700.0,2700.0,2700.0,6700],["2017-03-22",2700.0,2700.0,2700.0,2700.0,3400],["2017-03-23",2700.0,2800.0,2700.0,2700.0,40100],["2017-03-24",2700.0,2700.0,2700.0,2700.0,14000],["2017-03-27",2800.0,2800.0,2700.0,2700.0,10100],["2017-03-28",2600.0,2900.0,2600.0,2700.0,3900],["2017-03-29",2700.0,2700.0,2600.0,2600.0,21100],["2017-03-30",2700.0,2700.0,2600.0,2600.0,11000],["2017-03-31",2600.0,2600.0,2600.0,2600.0,7000],["2017-04-03",2600.0,2600.0,2600.0,2600.0,1000],["2017-04-04",2600.0,2700.0,2500.0,2500.0,31131],["2017-04-05",2500.0,2500.0,2500.0,2500.0,29402],["2017-04-07",2500.0,2600.0,2500.0,2500.0,36500],["2017-04-10",2500.0,2500.0,2500.0,2500.0,52100],["2017-04-11",2600.0,2600.0,2500.0,2500.0,18600],["2017-04-12",2500.0,2500.0,2500.0,2500.0,15000],["2017-04-13",2400.0,2400.0,2400.0,2400.0,10000],["2017-04-14",2400.0,2500.0,2400.0,2500.0,3100],["2017-04-17",2500.0,2500.0,2500.0,2500.0,0],["2017-04-18",2400.0,2500.0,2400.0,2500.0,57000],["2017-04-19",2500.0,2500.0,2300.0,2400.0,22300],["2017-04-20",2300.0,2300.0,2300.0,2300.0,15000],["2017-04-21",2200.0,2300.0,2200.0,2300.0,14110],["2017-04-24",2200.0,2300.0,2200.0,2300.0,5200],["2017-04-25",2300.0,2300.0,2300.0,2300.0,22014],["2017-04-26",2400.0,2400.0,2400.0,2400.0,6100],["2017-04-27",2500.0,2500.0,2400.0,2400.0,2100],["2017-04-28",2300.0,2400.0,2300.0,2400.0,6105],["2017-05-03",2500.0,2500.0,2300.0,2400.0,9200],["2017-05-04",2300.0,2300.0,2300.0,2300.0,5000],["2017-05-05",2300.0,2300.0,2300.0,2300.0,2000],["2017-05-08",2300.0,2300.0,2300.0,2300.0,21900],["2017-05-09",2300.0,2300.0,2300.0,2300.0,3000],["2017-05-10",2300.0,2300.0,2300.0,2300.0,8100],["2017-05-11",2300.0,2300.0,2300.0,2300.0,0],["2017-05-12",2300.0,2400.0,2300.0,2400.0,6310],["2017-05-15",2400.0,2600.0,2400.0,2600.0,122500],["2017-05-16",2800.0,2800.0,2800.0,2800.0,60500],["2017-05-17",3000.0,3000.0,3000.0,3000.0,77605],["2017-05-18",3300.0,3300.0,2900.0,3000.0,110928],["2017-05-19",3000.0,3200.0,3000.0,3100.0,77400],["2017-05-22",3000.0,3100.0,2800.0,2800.0,106015],["2017-05-23",2800.0,2800.0,2600.0,2600.0,176500],["2017-05-24",2600.0,2600.0,2600.0,2600.0,21000],["2017-05-25",2800.0,2800.0,2800.0,2800.0,21700],["2017-05-26",2800.0,2900.0,2700.0,2800.0,23515],["2017-05-29",2800.0,3000.0,2800.0,2900.0,136400],["2017-05-30",3100.0,3100.0,3100.0,3100.0,198600],["2017-05-31",3400.0,3400.0,3400.0,3400.0,41145],["2017-06-01",3700.0,3700.0,3300.0,3500.0,86500],["2017-06-02",3600.0,3600.0,3400.0,3500.0,128100],["2017-06-05",3500.0,3600.0,3300.0,3500.0,56300],["2017-06-06",3500.0,3700.0,3400.0,3700.0,35100],["2017-06-07",3700.0,4000.0,3700.0,4000.0,391000],["2017-06-08",4400.0,4400.0,4400.0,4400.0,2100],["2017-06-09",4800.0,4800.0,4800.0,4800.0,255500],["2017-06-12",5200.0,5200.0,5200.0,5200.0,364100],["2017-06-13",5700.0,5700.0,5600.0,5700.0,333425],["2017-06-14",5900.0,6200.0,5200.0,5200.0,204000],["2017-06-15",4700.0,4900.0,4700.0,4700.0,146400],["2017-06-16",4300.0,5100.0,4300.0,5000.0,142545],["2017-06-19",5400.0,5400.0,4500.0,4700.0,86725],["2017-06-20",4400.0,4700.0,4300.0,4300.0,207900],["2017-06-21",4300.0,4300.0,3900.0,3900.0,124940],["2017-06-22",3900.0,4200.0,3900.0,4200.0,34105],["2017-06-23",4600.0,4600.0,4500.0,4600.0,357930],["2017-06-26",4800.0,5000.0,4400.0,4400.0,110000],["2017-06-27",4700.0,4700.0,4400.0,4400.0,183400],["2017-06-28",4100.0,4500.0,4100.0,4300.0,86730],["2017-06-29",4400.0,4500.0,4200.0,4300.0,61600],["2017-06-30",4400.0,4400.0,4200.0,4200.0,35940],["2017-07-03",4200.0,4300.0,4000.0,4100.0,100300],["2017-07-04",4200.0,4200.0,3900.0,4000.0,51200],["2017-07-05",3900.0,4400.0,3900.0,4400.0,170720],["2017-07-06",4400.0,4500.0,4300.0,4500.0,131000],["2017-07-07",4200.0,4400.0,4200.0,4200.0,48100],["2017-07-10",4200.0,4400.0,4200.0,4400.0,160600],["2017-07-11",4100.0,4300.0,4100.0,4200.0,78000],["2017-07-12",4400.0,4400.0,4200.0,4300.0,44800],["2017-07-13",4100.0,4300.0,4100.0,4200.0,49800],["2017-07-14",4300.0,4300.0,4200.0,4200.0,99710],["2017-07-17",4300.0,4300.0,4100.0,4200.0,40400],["2017-07-18",3900.0,4100.0,3800.0,4100.0,49300],["2017-07-19",3800.0,4100.0,3800.0,4100.0,41190],["2017-07-20",4000.0,4000.0,3900.0,3900.0,19100],["2017-07-21",4000.0,4100.0,3900.0,3900.0,10643],["2017-07-24",3900.0,4000.0,3800.0,4000.0,14900],["2017-07-25",4000.0,4100.0,4000.0,4100.0,19000],["2017-07-26",4100.0,4100.0,4000.0,4100.0,38500],["2017-07-27",4100.0,4200.0,4000.0,4100.0,13941],["2017-07-28",4000.0,4200.0,4000.0,4200.0,27100],["2017-07-31",4200.0,4200.0,4000.0,4100.0,32400],["2017-08-01",4200.0,4200.0,4000.0,4100.0,13200],["2017-08-02",4100.0,4200.0,4100.0,4200.0,57100],["2017-08-03",3900.0,4200.0,3900.0,4100.0,13600],["2017-08-04",4000.0,4100.0,4000.0,4100.0,18500],["2017-08-07",4100.0,4100.0,4000.0,4000.0,26400],["2017-08-08",4000.0,4000.0,3600.0,4000.0,58075],["2017-08-09",3900.0,4000.0,3900.0,4000.0,5000],["2017-08-10",4000.0,4000.0,3900.0,3900.0,8105],["2017-08-11",3900.0,4000.0,3900.0,4000.0,2100],["2017-08-14",3700.0,4000.0,3700.0,4000.0,45900],["2017-08-15",3900.0,3900.0,3900.0,3900.0,13700],["2017-08-16",4000.0,4000.0,3900.0,3900.0,9400],["2017-08-17",3900.0,3900.0,3800.0,3800.0,21600],["2017-08-18",3800.0,3800.0,3800.0,3800.0,0],["2017-08-21",3800.0,3900.0,3800.0,3800.0,22600],["2017-08-22",3900.0,3900.0,3700.0,3700.0,17700],["2017-08-23",3700.0,3900.0,3700.0,3900.0,10800],["2017-08-24",3800.0,4000.0,3800.0,3900.0,42700],["2017-08-25",3800.0,3800.0,3700.0,3700.0,40600],["2017-08-28",3700.0,3900.0,3700.0,3800.0,12600],["2017-08-29",3700.0,3900.0,3700.0,3900.0,42200],["2017-08-30",3800.0,3900.0,3800.0,3900.0,33700],["2017-08-31",3800.0,3800.0,3700.0,3800.0,34558],["2017-09-01",3700.0,3800.0,3700.0,3800.0,17300],["2017-09-05",3800.0,3900.0,3800.0,3900.0,21900],["2017-09-06",3800.0,3800.0,3700.0,3700.0,2600],["2017-09-07",3700.0,3900.0,3700.0,3700.0,13050],["2017-09-08",3700.0,3700.0,3700.0,3700.0,25000],["2017-09-11",3700.0,3700.0,3600.0,3600.0,4040],["2017-09-12",3700.0,3800.0,3700.0,3800.0,8100],["2017-09-13",3700.0,3800.0,3700.0,3800.0,1200],["2017-09-14",3700.0,3700.0,3700.0,3700.0,1400],["2017-09-15",3600.0,3800.0,3600.0,3800.0,3000],["2017-09-18",3700.0,3700.0,3700.0,3700.0,500],["2017-09-19",3700.0,3700.0,3600.0,3600.0,5800],["2017-09-20",3800.0,3800.0,3800.0,3800.0,100],["2017-09-21",3800.0,3800.0,3800.0,3800.0,0],["2017-09-22",3600.0,3700.0,3500.0,3700.0,4500],["2017-09-25",3700.0,3700.0,3700.0,3700.0,100],["2017-09-26",3700.0,3700.0,3700.0,3700.0,0],["2017-09-27",3500.0,3500.0,3500.0,3500.0,7100],["2017-09-28",3600.0,3600.0,3600.0,3600.0,3000],["2017-09-29",3700.0,3700.0,3600.0,3700.0,2200],["2017-10-02",3500.0,3600.0,3500.0,3600.0,10100],["2017-10-03",3500.0,3600.0,3500.0,3600.0,3100],["2017-10-04",3600.0,3600.0,3600.0,3600.0,200],["2017-10-05",3500.0,3600.0,3500.0,3600.0,7200],["2017-10-06",3500.0,3500.0,3400.0,3500.0,11200],["2017-10-09",3500.0,3600.0,3500.0,3500.0,5700],["2017-10-10",3500.0,3500.0,3500.0,3500.0,10000],["2017-10-11",3500.0,3500.0,3500.0,3500.0,200],["2017-10-12",3500.0,3600.0,3500.0,3600.0,13900],["2017-10-13",3600.0,3900.0,3300.0,3900.0,136869],["2017-10-16",3900.0,4100.0,3700.0,3800.0,66600],["2017-10-17",3700.0,3800.0,3700.0,3800.0,8800],["2017-10-18",3700.0,3700.0,3600.0,3600.0,10015],["2017-10-19",3600.0,3600.0,3500.0,3600.0,17500],["2017-10-20",3400.0,3600.0,3400.0,3600.0,9810],["2017-10-23",3400.0,3500.0,3400.0,3500.0,11000],["2017-10-24",3400.0,3600.0,3400.0,3500.0,21466],["2017-10-25",3500.0,3600.0,3400.0,3600.0,8200],["2017-10-26",3500.0,3600.0,3500.0,3600.0,27100],["2017-10-27",3600.0,3700.0,3600.0,3700.0,23040],["2017-10-30",3700.0,3700.0,3600.0,3700.0,11720],["2017-10-31",3600.0,3800.0,3500.0,3700.0,16900],["2017-11-01",3700.0,3800.0,3700.0,3800.0,8000],["2017-11-02",3800.0,3900.0,3800.0,3900.0,14120],["2017-11-03",3800.0,4100.0,3700.0,3800.0,65500],["2017-11-06",3900.0,3900.0,3700.0,3800.0,12210],["2017-11-07",3900.0,3900.0,3700.0,3800.0,44210],["2017-11-08",3700.0,3700.0,3600.0,3600.0,8010],["2017-11-09",3500.0,3700.0,3500.0,3700.0,12100],["2017-11-10",3500.0,3700.0,3400.0,3600.0,75410],["2017-11-13",3900.0,3900.0,3300.0,3400.0,97210],["2017-11-14",3300.0,3500.0,3300.0,3400.0,31100],["2017-11-15",3200.0,3300.0,3200.0,3300.0,26300],["2017-11-16",3200.0,3300.0,3200.0,3300.0,46020],["2017-11-17",3200.0,3300.0,3200.0,3300.0,12766],["2017-11-20",3300.0,3300.0,3300.0,3300.0,0],["2017-11-21",3400.0,3400.0,3200.0,3300.0,31500],["2017-11-22",3200.0,3300.0,3200.0,3300.0,10240],["2017-11-23",3400.0,3400.0,3300.0,3400.0,33100],["2017-11-24",3400.0,3400.0,3400.0,3400.0,70],["2017-11-27",3700.0,3700.0,3400.0,3400.0,5100],["2017-11-28",3400.0,3400.0,3100.0,3400.0,9830],["2017-11-29",3400.0,3400.0,3200.0,3200.0,12041],["2017-11-30",3400.0,3400.0,3200.0,3300.0,41000],["2017-12-01",3200.0,3300.0,3200.0,3300.0,16700],["2017-12-04",3300.0,3300.0,3200.0,3300.0,17000],["2017-12-05",3200.0,3400.0,3200.0,3400.0,902],["2017-12-06",3300.0,3300.0,3300.0,3300.0,100],["2017-12-07",3300.0,3400.0,3300.0,3300.0,18214],["2017-12-08",3300.0,3300.0,3200.0,3200.0,15510],["2017-12-11",3100.0,3200.0,2900.0,3200.0,11141],["2017-12-12",3100.0,3100.0,2900.0,3000.0,21700],["2017-12-13",3000.0,3100.0,3000.0,3000.0,14100],["2017-12-14",3000.0,3100.0,3000.0,3100.0,9200],["2017-12-15",3100.0,3200.0,3100.0,3200.0,3500],["2017-12-18",3200.0,3200.0,3200.0,3200.0,2729],["2017-12-19",3200.0,3200.0,3200.0,3200.0,4700],["2017-12-20",3200.0,3200.0,3100.0,3100.0,8100],["2017-12-21",3000.0,3300.0,3000.0,3300.0,15400],["2017-12-22",3300.0,3300.0,3200.0,3200.0,2100],["2017-12-25",3200.0,3200.0,3200.0,3200.0,310],["2017-12-26",3300.0,3300.0,3000.0,3300.0,27502],["2017-12-27",3300.0,3300.0,3000.0,3000.0,600],["2017-12-28",3300.0,3300.0,3200.0,3300.0,24661],["2017-12-29",3300.0,3600.0,3300.0,3600.0,34200],["2018-01-02",3800.0,3800.0,3500.0,3700.0,10300],["2018-01-03",3600.0,3600.0,3500.0,3600.0,9502],["2018-01-04",3800.0,3800.0,3800.0,3800.0,4400],["2018-01-05",3500.0,3800.0,3500.0,3700.0,761],["2018-01-08",3700.0,3700.0,3700.0,3700.0,0],["2018-01-09",3400.0,3600.0,3400.0,3600.0,2207],["2018-01-10",3300.0,3600.0,3300.0,3300.0,35900],["2018-01-11",3300.0,3300.0,3300.0,3300.0,0],["2018-01-12",3500.0,3500.0,3000.0,3300.0,21700],["2018-01-15",3100.0,3100.0,3000.0,3000.0,10200],["2018-01-16",3000.0,3100.0,3000.0,3100.0,1600],["2018-01-17",3200.0,3200.0,3100.0,3100.0,285],["2018-01-18",3000.0,3100.0,3000.0,3100.0,10673],["2018-01-19",3100.0,3100.0,3100.0,3100.0,0],["2018-01-22",2900.0,3100.0,2800.0,2800.0,17800],["2018-01-23",3000.0,3000.0,2900.0,2900.0,6700],["2018-01-24",3100.0,3100.0,2900.0,3100.0,1100],["2018-01-25",3100.0,3100.0,3100.0,3100.0,100],["2018-01-26",3200.0,3200.0,3000.0,3200.0,5300],["2018-01-29",3000.0,3000.0,3000.0,3000.0,3000],["2018-01-30",2900.0,3200.0,2900.0,3200.0,29210],["2018-01-31",3200.0,3200.0,3200.0,3200.0,0],["2018-02-01",3200.0,3200.0,3200.0,3200.0,0],["2018-02-02",3000.0,3200.0,3000.0,3200.0,11800],["2018-02-05",3000.0,3500.0,3000.0,3100.0,5100],["2018-02-06",2900.0,3200.0,2800.0,2800.0,700],["2018-02-07",3000.0,3000.0,3000.0,3000.0,150],["2018-02-08",3200.0,3200.0,3200.0,3200.0,100],["2018-02-09",2900.0,3200.0,2900.0,3200.0,4600],["2018-02-12",3500.0,3500.0,3500.0,3500.0,400],["2018-02-13",3800.0,3800.0,3200.0,3800.0,3900],["2018-02-21",3800.0,3800.0,3800.0,3800.0,0],["2018-02-22",3800.0,3800.0,3800.0,3800.0,0],["2018-02-23",3500.0,3800.0,3500.0,3800.0,5900],["2018-02-26",3500.0,3500.0,3500.0,3500.0,300],["2018-02-27",3200.0,3200.0,3200.0,3200.0,3020],["2018-02-28",3200.0,3200.0,3200.0,3200.0,0],["2018-03-01",3000.0,3400.0,2900.0,3400.0,5100],["2018-03-02",3100.0,3100.0,3100.0,3100.0,9000],["2018-03-05",3400.0,3400.0,3400.0,3400.0,100],["2018-03-06",3100.0,3100.0,3100.0,3100.0,2800],["2018-03-07",2900.0,3300.0,2800.0,3300.0,10130],["2018-03-08",3300.0,3300.0,3300.0,3300.0,0],["2018-03-09",3100.0,3100.0,3100.0,3100.0,1100],["2018-03-12",3100.0,3100.0,3000.0,3000.0,200],["2018-03-13",3100.0,3100.0,3100.0,3100.0,200],["2018-03-14",3000.0,3100.0,2900.0,3100.0,5600],["2018-03-15",2900.0,3000.0,2900.0,3000.0,4205],["2018-03-16",2800.0,3000.0,2800.0,3000.0,11000],["2018-03-19",3000.0,3000.0,3000.0,3000.0,200],["2018-03-20",2900.0,3000.0,2900.0,3000.0,49100],["2018-03-21",3000.0,3100.0,3000.0,3000.0,9810],["2018-03-22",3100.0,3100.0,3100.0,3100.0,100],["2018-03-23",3100.0,3100.0,3000.0,3100.0,11600],["2018-03-26",3000.0,3100.0,3000.0,3100.0,14100],["2018-03-27",3300.0,3300.0,3300.0,3300.0,100],["2018-03-28",3200.0,3200.0,3000.0,3000.0,36000],["2018-03-29",3200.0,3200.0,3000.0,3000.0,33300],["2018-03-30",2900.0,3200.0,2900.0,3200.0,40500],["2018-04-02",3100.0,3200.0,3000.0,3200.0,12200],["2018-04-03",3100.0,3100.0,3000.0,3000.0,75900],["2018-04-04",3200.0,3200.0,3000.0,3000.0,40100],["2018-04-05",3000.0,3100.0,2900.0,3000.0,84400],["2018-04-06",3000.0,3100.0,3000.0,3100.0,72000],["2018-04-09",3000.0,3100.0,3000.0,3000.0,38100],["2018-04-10",3100.0,3100.0,3000.0,3000.0,19800],["2018-04-11",3100.0,3100.0,3000.0,3000.0,71000],["2018-04-12",3100.0,3100.0,3000.0,3000.0,7900],["2018-04-13",3000.0,3100.0,3000.0,3100.0,28005],["2018-04-16",3000.0,3000.0,3000.0,3000.0,36600],["2018-04-17",3000.0,3000.0,3000.0,3000.0,11300],["2018-04-18",3000.0,3000.0,3000.0,3000.0,10500],["2018-04-19",3100.0,3100.0,3100.0,3100.0,200],["2018-04-20",3000.0,3100.0,3000.0,3100.0,67800],["2018-04-23",3000.0,3000.0,3000.0,3000.0,15300],["2018-04-24",3000.0,3000.0,3000.0,3000.0,28600],["2018-04-26",3000.0,3000.0,2700.0,2800.0,32100],["2018-04-27",2800.0,2800.0,2800.0,2800.0,4900],["2018-05-02",3000.0,3000.0,2900.0,2900.0,300],["2018-05-03",3000.0,3100.0,2900.0,3000.0,102200],["2018-05-04",3100.0,3100.0,3100.0,3100.0,300],["2018-05-07",3100.0,3100.0,3000.0,3100.0,25100],["2018-05-08",3200.0,3200.0,3000.0,3000.0,2800],["2018-05-09",3000.0,3000.0,3000.0,3000.0,100],["2018-05-10",3000.0,3000.0,3000.0,3000.0,50000],["2018-05-11",3100.0,3300.0,3100.0,3300.0,34500],["2018-05-14",3300.0,3600.0,3300.0,3600.0,44400],["2018-05-15",3900.0,3900.0,3600.0,3700.0,78025],["2018-05-16",3800.0,3800.0,3500.0,3600.0,24100],["2018-05-17",3700.0,3900.0,3600.0,3800.0,83000],["2018-05-18",3700.0,3800.0,3600.0,3600.0,19200],["2018-05-21",3600.0,3800.0,3600.0,3800.0,38100],["2018-05-22",3800.0,3900.0,3600.0,3900.0,53800],["2018-05-23",3600.0,3900.0,3600.0,3900.0,28300],["2018-05-24",3900.0,4200.0,3900.0,4200.0,108100],["2018-05-25",4200.0,4600.0,4200.0,4400.0,81300],["2018-05-28",4600.0,4600.0,4000.0,4400.0,21400],["2018-05-29",4000.0,4300.0,4000.0,4300.0,27600],["2018-05-30",4200.0,4200.0,4200.0,4200.0,3000],["2018-05-31",4200.0,4400.0,4100.0,4300.0,16200],["2018-06-01",4300.0,4500.0,4100.0,4100.0,29300],["2018-06-04",4200.0,4500.0,4200.0,4300.0,6500],["2018-06-05",4100.0,4300.0,3900.0,4300.0,22400],["2018-06-06",4200.0,4200.0,4000.0,4200.0,18700],["2018-06-07",4000.0,4200.0,4000.0,4200.0,700],["2018-06-08",4100.0,4300.0,4000.0,4300.0,11300],["2018-06-11",4200.0,4200.0,4000.0,4200.0,12700],["2018-06-12",4100.0,4200.0,4000.0,4000.0,6700],["2018-06-13",4200.0,4200.0,4000.0,4000.0,4500],["2018-06-14",4000.0,4000.0,4000.0,4000.0,1000],["2018-06-15",4100.0,4100.0,4100.0,4100.0,3000],["2018-06-18",4000.0,4000.0,3700.0,3700.0,11800],["2018-06-19",3700.0,3700.0,3400.0,3400.0,11400],["2018-06-20",3700.0,3700.0,3400.0,3500.0,7100],["2018-06-21",3400.0,3400.0,3300.0,3300.0,15300],["2018-06-22",3500.0,3500.0,3400.0,3400.0,10200],["2018-06-25",3600.0,3600.0,3600.0,3600.0,100],["2018-06-26",3600.0,3600.0,3600.0,3600.0,0],["2018-06-27",3700.0,3700.0,3700.0,3700.0,10000],["2018-06-28",3800.0,3800.0,3800.0,3800.0,10000],["2018-06-29",3800.0,3800.0,3800.0,3800.0,5000],["2018-07-02",3500.0,3500.0,3500.0,3500.0,300],["2018-07-03",3400.0,3400.0,3300.0,3300.0,1261],["2018-07-04",3500.0,3600.0,3400.0,3500.0,6200],["2018-07-05",3500.0,3600.0,3300.0,3300.0,8100],["2018-07-06",3300.0,3300.0,3300.0,3300.0,0],["2018-07-09",3300.0,3300.0,3300.0,3300.0,0],["2018-07-10",3600.0,3600.0,3400.0,3400.0,8100],["2018-07-11",3400.0,3400.0,3400.0,3400.0,36300],["2018-07-12",3400.0,3400.0,3400.0,3400.0,0],["2018-07-13",3600.0,3600.0,3500.0,3600.0,6200],["2018-07-16",3600.0,3600.0,3600.0,3600.0,0],["2018-07-17",3800.0,3800.0,3800.0,3800.0,400],["2018-07-18",3800.0,3800.0,3800.0,3800.0,0],["2018-07-19",3500.0,3500.0,3500.0,3500.0,4700],["2018-07-20",3400.0,3400.0,3400.0,3400.0,5000],["2018-07-23",3400.0,3700.0,3400.0,3700.0,3700],["2018-07-24",3400.0,3400.0,3400.0,3400.0,2200],["2018-07-25",3400.0,3400.0,3400.0,3400.0,1600],["2018-07-26",3500.0,3500.0,3500.0,3500.0,600],["2018-07-27",3700.0,3700.0,3700.0,3700.0,30000],["2018-07-30",3400.0,3400.0,3400.0,3400.0,100],["2018-07-31",3400.0,3400.0,3400.0,3400.0,0],["2018-08-01",3700.0,3700.0,3700.0,3700.0,100],["2018-08-02",3700.0,3700.0,3700.0,3700.0,0],["2018-08-03",3400.0,3400.0,3400.0,3400.0,100],["2018-08-06",3400.0,3400.0,3300.0,3300.0,1300],["2018-08-07",3300.0,3600.0,3300.0,3500.0,1700],["2018-08-08",3500.0,3500.0,3500.0,3500.0,0],["2018-08-09",3300.0,3300.0,3300.0,3300.0,5000],["2018-08-10",3300.0,3300.0,3200.0,3200.0,8000],["2018-08-13",3200.0,3200.0,3100.0,3100.0,23200],["2018-08-14",3100.0,3100.0,3000.0,3000.0,6000],["2018-08-15",3000.0,3100.0,3000.0,3100.0,2800],["2018-08-16",3000.0,3000.0,2900.0,2900.0,30200],["2018-08-17",3000.0,3000.0,3000.0,3000.0,5300],["2018-08-20",2900.0,3000.0,2900.0,2900.0,9300],["2018-08-21",3100.0,3100.0,3100.0,3100.0,15100],["2018-08-22",3300.0,3300.0,3300.0,3300.0,100],["2018-08-23",3300.0,3300.0,3300.0,3300.0,0],["2018-08-24",3000.0,3000.0,3000.0,3000.0,3000],["2018-08-27",2900.0,2900.0,2900.0,2900.0,100],["2018-08-28",3100.0,3100.0,2900.0,2900.0,3700],["2018-08-29",3000.0,3000.0,3000.0,3000.0,300],["2018-08-30",3000.0,3000.0,3000.0,3000.0,100],["2018-08-31",3000.0,3000.0,2900.0,3000.0,2500],["2018-09-04",3000.0,3000.0,3000.0,3000.0,0],["2018-09-05",2900.0,2900.0,2800.0,2800.0,11800],["2018-09-06",2900.0,3000.0,2900.0,3000.0,21200],["2018-09-07",3100.0,3300.0,3100.0,3300.0,3000],["2018-09-10",3500.0,3500.0,3500.0,3500.0,100],["2018-09-11",3500.0,3500.0,3500.0,3500.0,0],["2018-09-12",3200.0,3200.0,3200.0,3200.0,2000],["2018-09-13",2900.0,3300.0,2900.0,3300.0,3000],["2018-09-14",3300.0,3300.0,3300.0,3300.0,0],["2018-09-17",3000.0,3000.0,3000.0,3000.0,7000],["2018-09-18",3000.0,3000.0,3000.0,3000.0,0],["2018-09-19",2900.0,3000.0,2700.0,3000.0,42200],["2018-09-20",3000.0,3000.0,3000.0,3000.0,0],["2018-09-21",3000.0,3000.0,3000.0,3000.0,10600],["2018-09-24",3000.0,3100.0,3000.0,3100.0,53200],["2018-09-25",3100.0,3100.0,3100.0,3100.0,2000],["2018-09-26",3100.0,3100.0,3100.0,3100.0,2000],["2018-09-27",3100.0,3100.0,3100.0,3100.0,0],["2018-09-28",3000.0,3000.0,3000.0,3000.0,1000],["2018-10-01",3000.0,3000.0,3000.0,3000.0,0],["2018-10-02",3000.0,3000.0,3000.0,3000.0,20002],["2018-10-03",3100.0,3100.0,3000.0,3000.0,32400],["2018-10-04",3000.0,3000.0,3000.0,3000.0,100],["2018-10-05",3000.0,3200.0,3000.0,3200.0,60600],["2018-10-08",3300.0,3300.0,3200.0,3200.0,16100],["2018-10-09",3200.0,3200.0,3200.0,3200.0,0],["2018-10-10",3000.0,3300.0,3000.0,3300.0,8000],["2018-10-11",3300.0,3300.0,3000.0,3300.0,21500],["2018-10-12",3400.0,3400.0,3200.0,3200.0,28700],["2018-10-15",3400.0,3400.0,3100.0,3100.0,7500],["2018-10-16",3400.0,3400.0,3000.0,3100.0,313700],["2018-10-17",3400.0,3400.0,3400.0,3400.0,38600],["2018-10-18",3600.0,3700.0,3500.0,3500.0,12800],["2018-10-19",3400.0,3400.0,3400.0,3400.0,200],["2018-10-22",3200.0,3400.0,3100.0,3300.0,8400],["2018-10-23",3400.0,3500.0,3300.0,3500.0,1900],["2018-10-24",3200.0,3700.0,3200.0,3700.0,34600],["2018-10-25",3700.0,4000.0,3700.0,3900.0,153800],["2018-10-26",3900.0,3900.0,3600.0,3900.0,28900],["2018-10-29",3900.0,3900.0,3900.0,3900.0,0],["2018-10-30",3600.0,3800.0,3600.0,3800.0,700],["2018-10-31",3800.0,3800.0,3500.0,3600.0,13900],["2018-11-01",3700.0,3700.0,3500.0,3500.0,4200],["2018-11-02",3500.0,3700.0,3500.0,3700.0,16300],["2018-11-05",3700.0,3900.0,3700.0,3800.0,10700],["2018-11-06",3900.0,4100.0,3900.0,4100.0,249500],["2018-11-07",4200.0,4500.0,4200.0,4500.0,78000],["2018-11-08",4700.0,4700.0,4400.0,4400.0,22900],["2018-11-09",4300.0,4500.0,4300.0,4500.0,33500],["2018-11-12",4600.0,4600.0,4200.0,4200.0,42000],["2018-11-13",4300.0,4300.0,4000.0,4200.0,18000],["2018-11-14",4000.0,4500.0,3800.0,4300.0,36400],["2018-11-15",4300.0,4400.0,3900.0,4300.0,31800],["2018-11-16",4400.0,4400.0,4300.0,4400.0,5200],["2018-11-19",4000.0,4200.0,4000.0,4100.0,38300],["2018-11-20",4100.0,4100.0,4100.0,4100.0,7700],["2018-11-21",4100.0,4200.0,4100.0,4100.0,6700],["2018-11-22",4000.0,4000.0,3700.0,4000.0,50500],["2018-11-23",4000.0,4300.0,3900.0,4200.0,33600],["2018-11-26",4200.0,4300.0,4100.0,4200.0,9600],["2018-11-27",4100.0,4300.0,4100.0,4300.0,24500],["2018-11-28",4300.0,4300.0,4100.0,4300.0,8000],["2018-11-29",4200.0,4300.0,4100.0,4300.0,3100],["2018-11-30",3900.0,4100.0,3900.0,4100.0,16400],["2018-12-03",3800.0,4100.0,3800.0,4100.0,8300],["2018-12-04",4200.0,4300.0,4200.0,4300.0,23400],["2018-12-05",4300.0,4400.0,4300.0,4400.0,37100],["2018-12-06",4800.0,4800.0,4400.0,4700.0,93600],["2018-12-07",4700.0,4900.0,4500.0,4800.0,20600],["2018-12-10",5000.0,5000.0,4600.0,4800.0,12700],["2018-12-11",4800.0,4800.0,4400.0,4700.0,20600],["2018-12-12",4700.0,4700.0,4400.0,4600.0,55300],["2018-12-13",4200.0,4600.0,4200.0,4600.0,7000],["2018-12-14",4600.0,4600.0,4500.0,4600.0,6800],["2018-12-17",4200.0,4600.0,4200.0,4600.0,1100],["2018-12-18",4500.0,4600.0,4200.0,4600.0,67300],["2018-12-19",4500.0,4500.0,4200.0,4400.0,17200],["2018-12-20",4300.0,4800.0,4300.0,4700.0,10300],["2018-12-21",4400.0,4700.0,4300.0,4500.0,35300],["2018-12-24",4300.0,4500.0,4300.0,4500.0,2900],["2018-12-25",4500.0,4500.0,4200.0,4500.0,9000],["2018-12-26",4300.0,4400.0,4300.0,4400.0,18200],["2018-12-27",4000.0,4300.0,4000.0,4300.0,3600],["2018-12-28",4300.0,4300.0,4300.0,4300.0,8000],["2019-01-02",4300.0,4400.0,4300.0,4400.0,5600],["2019-01-03",4400.0,4400.0,4400.0,4400.0,0],["2019-01-04",4400.0,4400.0,4400.0,4400.0,0],["2019-01-07",4400.0,4400.0,4400.0,4400.0,0],["2019-01-08",4200.0,4300.0,4200.0,4300.0,1100],["2019-01-09",4300.0,4300.0,4100.0,4300.0,10700],["2019-01-10",4300.0,4300.0,4300.0,4300.0,3000],["2019-01-11",4000.0,4300.0,3900.0,4300.0,9400],["2019-01-14",4300.0,4700.0,4300.0,4500.0,14700],["2019-01-15",4600.0,4600.0,4200.0,4500.0,53200],["2019-01-16",4400.0,4500.0,4400.0,4500.0,1000],["2019-01-17",4500.0,4500.0,4300.0,4300.0,12000],["2019-01-18",4300.0,4300.0,4300.0,4300.0,0],["2019-01-21",4300.0,4600.0,4300.0,4600.0,15200],["2019-01-22",4500.0,4900.0,4500.0,4600.0,16500],["2019-01-23",4900.0,4900.0,4600.0,4600.0,2800],["2019-01-24",4800.0,4800.0,4700.0,4800.0,12500],["2019-01-25",4800.0,5200.0,4800.0,4900.0,24600],["2019-01-28",5100.0,5100.0,4600.0,5000.0,52600],["2019-01-29",4900.0,4900.0,4600.0,4600.0,2500],["2019-01-30",4700.0,4800.0,4400.0,4400.0,83800],["2019-01-31",4600.0,4800.0,4600.0,4600.0,26800],["2019-02-01",4500.0,5000.0,4500.0,5000.0,17400],["2019-02-11",5000.0,5100.0,5000.0,5100.0,22800],["2019-02-12",5100.0,5100.0,4900.0,5100.0,6700],["2019-02-13",5100.0,5200.0,5000.0,5000.0,29800],["2019-02-14",5000.0,5000.0,4900.0,4900.0,5100],["2019-02-15",5000.0,5000.0,4900.0,5000.0,24300],["2019-02-18",5000.0,5000.0,4800.0,5000.0,24900],["2019-02-19",5000.0,5000.0,4900.0,5000.0,25500],["2019-02-20",4900.0,4900.0,4800.0,4900.0,5100],["2019-02-21",5000.0,5300.0,5000.0,5300.0,208600],["2019-02-22",5300.0,5400.0,5200.0,5200.0,5800],["2019-02-25",5000.0,5000.0,4800.0,4900.0,102300],["2019-02-26",4900.0,4900.0,4900.0,4900.0,0],["2019-02-27",4900.0,4900.0,4900.0,4900.0,0],["2019-02-28",4900.0,4900.0,4900.0,4900.0,0],["2019-03-01",4800.0,5000.0,4500.0,4800.0,103200],["2019-03-04",4800.0,4800.0,4800.0,4800.0,0],["2019-03-05",4800.0,4800.0,4800.0,4800.0,0],["2019-03-06",4800.0,4800.0,4800.0,4800.0,0],["2019-03-07",4900.0,5200.0,4900.0,5200.0,63200],["2019-03-08",5200.0,5700.0,5200.0,5700.0,92000],["2019-03-11",6100.0,6200.0,6100.0,6200.0,28800],["2019-03-12",6800.0,6800.0,6800.0,6800.0,42700],["2019-03-13",7400.0,7400.0,7200.0,7400.0,368900],["2019-03-14",8100.0,8100.0,8100.0,8100.0,69800],["2019-03-15",8900.0,8900.0,8900.0,8900.0,62100],["2019-03-18",9700.0,9700.0,9700.0,9700.0,133800],["2019-03-19",10600.0,10600.0,10600.0,10600.0,33800],["2019-03-20",11600.0,11600.0,10700.0,11600.0,563100],["2019-03-21",12700.0,12700.0,12000.0,12700.0,214700],["2019-03-22",13500.0,13900.0,13500.0,13900.0,371700],["2019-03-25",14600.0,15200.0,13900.0,15200.0,283200],["2019-03-26",15600.0,16000.0,14000.0,14800.0,239000],["2019-03-27",14700.0,14700.0,13400.0,13400.0,346000],["2019-03-28",13400.0,13400.0,12100.0,12100.0,309900],["2019-03-29",10900.0,13300.0,10900.0,13300.0,330400],["2019-04-01",13500.0,14600.0,13400.0,14000.0,147000],["2019-04-02",14000.0,14000.0,13100.0,13300.0,86400],["2019-04-03",12900.0,13600.0,12500.0,13300.0,90000],["2019-04-04",12800.0,13200.0,12500.0,12700.0,60200],["2019-04-05",12100.0,13400.0,12000.0,13400.0,109600],["2019-04-08",13300.0,13300.0,12300.0,12600.0,51600],["2019-04-09",12200.0,12600.0,12000.0,12600.0,84900],["2019-04-10",12000.0,12500.0,11600.0,11600.0,85600],["2019-04-11",12300.0,12700.0,11900.0,12400.0,62700],["2019-04-12",12000.0,12000.0,11600.0,12000.0,57800],["2019-04-16",11900.0,11900.0,11300.0,11800.0,35300],["2019-04-17",11600.0,11600.0,10700.0,10700.0,254600],["2019-04-18",10600.0,11000.0,10600.0,10900.0,149000],["2019-04-19",11300.0,11900.0,11300.0,11900.0,64300],["2019-04-22",12000.0,12400.0,11900.0,11900.0,36100],["2019-04-23",11900.0,12000.0,11800.0,11900.0,23000],["2019-04-24",11900.0,12000.0,11200.0,11800.0,20200],["2019-04-25",11800.0,11800.0,11100.0,11500.0,167000],["2019-04-26",11800.0,12600.0,11800.0,12600.0,246300],["2019-05-02",13600.0,13800.0,13100.0,13300.0,141200],["2019-05-03",13600.0,13600.0,13000.0,13000.0,61500],["2019-05-06",12900.0,13400.0,12200.0,13400.0,58900],["2019-05-07",13000.0,13900.0,12900.0,13300.0,82300],["2019-05-08",13500.0,13500.0,12900.0,13100.0,66800],["2019-05-09",13100.0,14300.0,13100.0,13900.0,180600],["2019-05-10",13900.0,14400.0,13900.0,14100.0,135300],["2019-05-13",14200.0,14200.0,13400.0,13400.0,63300],["2019-05-14",13400.0,13800.0,13400.0,13800.0,88300],["2019-05-15",13800.0,14200.0,13800.0,14200.0,116000],["2019-05-16",14000.0,15300.0,13800.0,14900.0,319900],["2019-05-17",15200.0,16300.0,15200.0,16300.0,303200],["2019-05-20",17600.0,17900.0,17400.0,17900.0,176000],["2019-05-21",19600.0,19600.0,18600.0,19600.0,414800],["2019-05-22",20900.0,20900.0,17800.0,18900.0,316900],["2019-05-23",18700.0,20700.0,18300.0,20700.0,333500],["2019-05-24",21000.0,22400.0,20500.0,22300.0,278800],["2019-05-27",22000.0,23400.0,21500.0,22800.0,227100],["2019-05-28",23300.0,23300.0,21500.0,22200.0,147500],["2019-05-29",22200.0,22800.0,20200.0,22600.0,181600],["2019-05-30",21500.0,22700.0,21500.0,22200.0,65900],["2019-05-31",22900.0,23500.0,22300.0,23000.0,195900],["2019-06-03",22500.0,23000.0,21200.0,21200.0,184100],["2019-06-04",21000.0,22000.0,21000.0,21300.0,181400],["2019-06-05",23400.0,23400.0,21000.0,21600.0,160800],["2019-06-06",22700.0,22700.0,21500.0,22100.0,163700],["2019-06-07",21700.0,22400.0,20200.0,21500.0,202038],["2019-06-10",21500.0,22000.0,20500.0,21700.0,210200],["2019-06-11",21200.0,23800.0,20900.0,23800.0,716500],["2019-06-12",24300.0,25800.0,24300.0,25600.0,281900],["2019-06-13",25600.0,26000.0,24700.0,24800.0,241700],["2019-06-14",24500.0,27200.0,24300.0,26700.0,324000],["2019-06-17",27500.0,29300.0,27500.0,29300.0,275800],["2019-06-18",31000.0,32200.0,30000.0,30400.0,542600],["2019-06-19",30400.0,31500.0,29000.0,31300.0,187200],["2019-06-20",31300.0,31900.0,30400.0,31500.0,149400],["2019-06-21",31600.0,33000.0,30800.0,31500.0,429300],["2019-06-24",31500.0,32500.0,30200.0,30300.0,325200],["2019-06-25",29500.0,30700.0,28500.0,28900.0,243900],["2019-06-26",28900.0,30000.0,26900.0,28900.0,613000],["2019-06-27",29400.0,29400.0,27600.0,27600.0,162900],["2019-06-28",27400.0,30300.0,27000.0,30300.0,252100],["2019-07-01",30500.0,31600.0,29300.0,30200.0,218300],["2019-07-02",30000.0,30000.0,28500.0,28500.0,108100],["2019-07-03",28100.0,28500.0,27000.0,27500.0,168400],["2019-07-04",27400.0,29000.0,27300.0,28600.0,90700],["2019-07-05",28000.0,28600.0,27000.0,28500.0,176100],["2019-07-08",28300.0,28500.0,27800.0,28000.0,77000],["2019-07-09",27300.0,28300.0,26600.0,27000.0,219400],["2019-07-10",27000.0,27000.0,24300.0,24300.0,392500],["2019-07-11",23500.0,24000.0,21900.0,22700.0,525300],["2019-07-12",22500.0,22700.0,20500.0,20500.0,649700],["2019-07-15",20400.0,22400.0,19200.0,21800.0,721700],["2019-07-16",22000.0,22200.0,20900.0,21300.0,203900],["2019-07-17",21000.0,23300.0,21000.0,22400.0,370400],["2019-07-18",22500.0,22800.0,21800.0,22400.0,271900],["2019-07-19",22900.0,22900.0,21000.0,21700.0,342700],["2019-07-22",21800.0,21800.0,19600.0,19600.0,380700],["2019-07-23",18600.0,18800.0,17700.0,17700.0,612000],["2019-07-24",16900.0,18500.0,16200.0,17400.0,335000],["2019-07-25",15700.0,16500.0,15700.0,15700.0,381100],["2019-07-26",15000.0,16000.0,14200.0,14900.0,504900],["2019-07-29",14800.0,16300.0,14800.0,16300.0,150200],["2019-07-30",16900.0,17900.0,16900.0,17900.0,205300],["2019-07-31",19600.0,19600.0,18400.0,19600.0,807500],["2019-08-01",20000.0,20000.0,18700.0,18900.0,314400],["2019-08-02",18800.0,18900.0,17100.0,17100.0,664100],["2019-08-05",17000.0,18000.0,15400.0,15700.0,448000],["2019-08-06",15400.0,17200.0,14700.0,17200.0,2005500],["2019-08-07",18900.0,18900.0,18200.0,18900.0,165800],["2019-08-08",20500.0,20700.0,19600.0,20500.0,622300],["2019-08-09",20200.0,22000.0,19500.0,20800.0,643600],["2019-08-12",21900.0,22200.0,20800.0,22000.0,272100],["2019-08-13",22000.0,24200.0,22000.0,24200.0,752700],["2019-08-14",24400.0,24900.0,23300.0,23900.0,360400],["2019-08-15",23400.0,24900.0,22100.0,24500.0,351800],["2019-08-16",24200.0,24600.0,23300.0,23300.0,369500],["2019-08-19",23300.0,23500.0,21400.0,21400.0,337300],["2019-08-20",21400.0,23400.0,20900.0,22700.0,305400],["2019-08-21",22500.0,23000.0,22300.0,23000.0,77700],["2019-08-22",23000.0,23800.0,22700.0,22900.0,135300],["2019-08-23",22900.0,22900.0,22300.0,22900.0,143400],["2019-08-26",22700.0,22900.0,22400.0,22500.0,204600],["2019-08-27",22500.0,24700.0,22500.0,24700.0,849800],["2019-08-28",25200.0,25700.0,24100.0,24200.0,321100],["2019-08-29",24000.0,24500.0,21800.0,21800.0,898300],["2019-08-30",21700.0,22500.0,21400.0,22100.0,339600],["2019-09-03",22200.0,23700.0,22000.0,22900.0,277800],["2019-09-04",23000.0,23000.0,22200.0,22900.0,129600],["2019-09-05",22400.0,23900.0,22400.0,22800.0,149800],["2019-09-06",22700.0,22900.0,22500.0,22500.0,78600],["2019-09-09",22700.0,23400.0,22400.0,22600.0,149700],["2019-09-10",22500.0,22900.0,20700.0,21300.0,260600],["2019-09-11",21300.0,22700.0,21300.0,22000.0,133800],["2019-09-12",22100.0,22500.0,21800.0,22000.0,124000],["2019-09-13",22000.0,22500.0,21800.0,22200.0,159100],["2019-09-16",22100.0,23200.0,22100.0,22400.0,112800],["2019-09-17",22400.0,22700.0,22300.0,22400.0,98400],["2019-09-18",22600.0,22600.0,22200.0,22400.0,80200],["2019-09-19",22400.0,22500.0,21900.0,22000.0,87100],["2019-09-20",22000.0,22000.0,21000.0,21100.0,212600],["2019-09-23",21000.0,21900.0,19000.0,19000.0,306500],["2019-09-24",19000.0,19800.0,18100.0,19300.0,300300],["2019-09-25",19300.0,19700.0,19200.0,19400.0,48100],["2019-09-26",19200.0,19900.0,19200.0,19900.0,82700],["2019-09-27",20100.0,20100.0,19400.0,19600.0,120700],["2019-09-30",19400.0,21000.0,19400.0,20000.0,309800],["2019-10-01",20000.0,20500.0,19700.0,20100.0,116700],["2019-10-02",20200.0,21000.0,20000.0,20000.0,277100],["2019-10-03",20000.0,20400.0,19600.0,20100.0,86800],["2019-10-04",19900.0,20000.0,18500.0,18800.0,265000],["2019-10-07",18800.0,18800.0,17000.0,17100.0,429700],["2019-10-08",17200.0,18100.0,17200.0,17700.0,185500],["2019-10-09",17500.0,18000.0,17400.0,17700.0,50400],["2019-10-10",17400.0,17500.0,16100.0,16600.0,175900],["2019-10-11",16600.0,17400.0,16500.0,16600.0,239600],["2019-10-14",17200.0,17200.0,16700.0,16700.0,127400],["2019-10-15",16700.0,16900.0,15800.0,16500.0,158400],["2019-10-16",16800.0,17700.0,16700.0,17000.0,136300],["2019-10-17",17300.0,17500.0,16800.0,17000.0,81800],["2019-10-18",16700.0,17000.0,16700.0,17000.0,56200],["2019-10-21",17000.0,17000.0,16400.0,16700.0,47100],["2019-10-22",16700.0,17500.0,16700.0,17000.0,74000],["2019-10-23",17000.0,17400.0,16500.0,16600.0,94600],["2019-10-24",17000.0,17300.0,16700.0,16700.0,82200],["2019-10-25",16900.0,18300.0,16900.0,18300.0,632300],["2019-10-28",20000.0,20100.0,19300.0,19500.0,492400],["2019-10-29",19900.0,19900.0,17600.0,17600.0,425800],["2019-10-30",17000.0,18000.0,16500.0,17700.0,265400],["2019-10-31",17400.0,17400.0,16900.0,17200.0,113400],["2019-11-01",17500.0,18300.0,17400.0,18000.0,150000],["2019-11-04",17900.0,18500.0,16200.0,16800.0,247400],["2019-11-05",17500.0,17500.0,16600.0,16600.0,180000],["2019-11-06",16600.0,17000.0,16300.0,16300.0,153700],["2019-11-07",16500.0,17100.0,16100.0,16100.0,283800],["2019-11-08",16200.0,16200.0,15300.0,15300.0,359600],["2019-11-11",15300.0,15700.0,15300.0,15300.0,122600],["2019-11-12",15500.0,15500.0,13800.0,14900.0,207200],["2019-11-13",15000.0,15400.0,14500.0,15100.0,64200],["2019-11-14",15100.0,15100.0,14700.0,15000.0,23500],["2019-11-15",15000.0,15000.0,14500.0,14600.0,104300],["2019-11-18",14600.0,14700.0,14400.0,14700.0,23600],["2019-11-19",14700.0,14900.0,14500.0,14800.0,50400],["2019-11-20",14600.0,14600.0,14400.0,14500.0,35200],["2019-11-21",14400.0,14500.0,13900.0,14200.0,105800],["2019-11-22",14000.0,14000.0,12800.0,12800.0,272200],["2019-11-25",13000.0,13000.0,12200.0,12600.0,81400],["2019-11-26",12700.0,13600.0,12700.0,13400.0,150200],["2019-11-27",13500.0,13500.0,13000.0,13000.0,38600],["2019-11-28",13100.0,14200.0,13100.0,13700.0,220700],["2019-11-29",14000.0,14000.0,13600.0,13700.0,37700],["2019-12-02",14000.0,14700.0,14000.0,14300.0,186800],["2019-12-03",14500.0,14700.0,14000.0,14600.0,164800],["2019-12-04",14600.0,14900.0,14300.0,14700.0,55800],["2019-12-05",14700.0,14800.0,14400.0,14400.0,60700],["2019-12-06",14400.0,14700.0,14100.0,14300.0,13800],["2019-12-09",14100.0,14400.0,13800.0,13800.0,114900],["2019-12-10",13800.0,13900.0,13700.0,13800.0,53300],["2019-12-11",13500.0,14300.0,13500.0,14000.0,62400],["2019-12-12",14000.0,14000.0,13600.0,13700.0,59800],["2019-12-13",14300.0,14300.0,13600.0,13700.0,49200],["2019-12-16",14100.0,14100.0,13500.0,13700.0,40500],["2019-12-17",13500.0,13600.0,13000.0,13200.0,83300],["2019-12-18",13000.0,13600.0,13000.0,13100.0,48800],["2019-12-19",13100.0,13300.0,13000.0,13100.0,27800],["2019-12-20",13100.0,13100.0,12800.0,12800.0,71000],["2019-12-23",12800.0,13000.0,12000.0,12500.0,155100],["2019-12-24",12200.0,12300.0,11400.0,11500.0,190500],["2019-12-25",11600.0,11900.0,11400.0,11900.0,111200],["2019-12-26",12000.0,12600.0,11800.0,12400.0,113200],["2019-12-27",12300.0,12500.0,12100.0,12100.0,48200],["2019-12-30",11700.0,12000.0,11500.0,11800.0,37100],["2019-12-31",11800.0,12100.0,11800.0,12000.0,79000],["2020-01-02",12000.0,12100.0,11800.0,11800.0,36200],["2020-01-03",12000.0,12000.0,11700.0,11900.0,91800],["2020-01-06",12300.0,12300.0,11500.0,11800.0,85000],["2020-01-07",11400.0,11700.0,11200.0,11700.0,69600],["2020-01-08",11200.0,11300.0,10700.0,10700.0,182700],["2020-01-09",10300.0,11100.0,10300.0,10800.0,39200],["2020-01-10",10800.0,10900.0,9800.0,10400.0,202400],["2020-01-13",10400.0,10400.0,9700.0,10100.0,149100],["2020-01-14",9700.0,10500.0,9600.0,10200.0,125800],["2020-01-15",10100.0,10400.0,10000.0,10000.0,68600],["2020-01-16",10100.0,10100.0,9100.0,9100.0,263000],["2020-01-17",9400.0,9600.0,8700.0,9200.0,97400],["2020-01-20",8300.0,8900.0,8300.0,8300.0,299100],["2020-01-21",7900.0,8900.0,7900.0,8000.0,285500],["2020-01-22",8300.0,8700.0,8000.0,8700.0,102600],["2020-01-30",8900.0,9300.0,8200.0,8300.0,91461],["2020-01-31",8700.0,8800.0,8200.0,8300.0,80200],["2020-02-03",8100.0,8100.0,7500.0,7800.0,284000],["2020-02-04",8300.0,8300.0,7800.0,8000.0,42000],["2020-02-05",8000.0,8300.0,7800.0,7900.0,75100],["2020-02-06",8200.0,8400.0,7800.0,8400.0,107882],["2020-02-07",8700.0,8700.0,8400.0,8400.0,33900],["2020-02-10",8200.0,8800.0,8000.0,8600.0,73400],["2020-02-11",8800.0,9400.0,8800.0,9400.0,49000],["2020-02-12",10300.0,10300.0,9800.0,10300.0,130100],["2020-02-13",11300.0,11300.0,10900.0,11300.0,490300],["2020-02-14",12300.0,12300.0,10200.0,11000.0,301000],["2020-02-17",11100.0,11100.0,10600.0,10700.0,89900],["2020-02-18",10700.0,11700.0,10700.0,11700.0,242100],["2020-02-19",12000.0,12800.0,11900.0,12800.0,351200],["2020-02-20",13300.0,13800.0,13000.0,13300.0,222800],["2020-02-21",13300.0,13300.0,12500.0,12900.0,107300],["2020-02-24",12800.0,12800.0,11700.0,11700.0,388600],["2020-02-25",10600.0,11700.0,10600.0,11700.0,185600],["2020-02-26",10800.0,12800.0,10800.0,12600.0,165100],["2020-02-27",12100.0,13000.0,11900.0,12500.0,121300],["2020-02-28",12400.0,12500.0,11500.0,11500.0,177600],["2020-03-02",11500.0,11500.0,10600.0,11400.0,176600],["2020-03-03",11800.0,12200.0,11500.0,11800.0,160800],["2020-03-04",11800.0,11900.0,11500.0,11800.0,61800],["2020-03-05",11800.0,12100.0,11600.0,11800.0,52500],["2020-03-06",11500.0,11800.0,11000.0,11400.0,135000],["2020-03-09",10700.0,10800.0,10300.0,10300.0,238200],["2020-03-10",9300.0,10200.0,9300.0,10000.0,336600],["2020-03-11",10000.0,10000.0,9000.0,9000.0,220900],["2020-03-12",8200.0,9200.0,8200.0,9200.0,248500],["2020-03-13",8800.0,10100.0,8800.0,10100.0,225200],["2020-03-16",10100.0,10800.0,9900.0,10000.0,155000],["2020-03-17",9500.0,10200.0,9500.0,9900.0,55500],["2020-03-18",10400.0,10400.0,9200.0,10000.0,152500],["2020-03-19",9900.0,9900.0,9000.0,9300.0,497300],["2020-03-20",9500.0,9500.0,9000.0,9000.0,49900],["2020-03-23",9000.0,9000.0,8100.0,8100.0,243100],["2020-03-24",8200.0,8800.0,8100.0,8300.0,29600],["2020-03-25",8500.0,8600.0,8200.0,8400.0,77000],["2020-03-26",8100.0,8300.0,8000.0,8200.0,84600],["2020-03-27",8100.0,8200.0,7900.0,8000.0,57700],["2020-03-30",8000.0,8000.0,7300.0,7600.0,87000],["2020-03-31",7400.0,7800.0,7000.0,7100.0,250200],["2020-04-01",6900.0,7500.0,6900.0,7100.0,88100],["2020-04-03",7100.0,7800.0,7000.0,7800.0,127000],["2020-04-06",7900.0,8500.0,7900.0,8500.0,110900],["2020-04-07",8600.0,8700.0,8300.0,8400.0,198600],["2020-04-08",7800.0,8100.0,7700.0,8000.0,81800],["2020-04-09",7700.0,8500.0,7500.0,8300.0,120300],["2020-04-10",8400.0,8400.0,8000.0,8200.0,105000],["2020-04-13",8000.0,8300.0,7600.0,8000.0,175500],["2020-04-14",7900.0,8100.0,7800.0,7900.0,52500],["2020-04-15",7800.0,8100.0,7800.0,8000.0,132100],["2020-04-16",7900.0,8000.0,7800.0,8000.0,69900],["2020-04-17",8000.0,8500.0,7900.0,8200.0,91400],["2020-04-20",8200.0,9000.0,8200.0,8900.0,133600],["2020-04-21",9000.0,9000.0,8100.0,8200.0,119500],["2020-04-22",7900.0,8500.0,7900.0,8500.0,24900],["2020-04-23",8600.0,8800.0,8200.0,8200.0,83500],["2020-04-24",8100.0,8500.0,8100.0,8300.0,59800],["2020-04-27",8300.0,9100.0,8200.0,8800.0,267200],["2020-04-28",9000.0,9100.0,8500.0,8700.0,63400],["2020-04-29",8500.0,8800.0,8500.0,8700.0,53700],["2020-05-04",8500.0,8600.0,8200.0,8200.0,136100],["2020-05-12",8200.0,9500.0,5000.0,8500.0,105500],["2020-05-13",8500.0,8900.0,8400.0,8800.0,81600],["2020-05-14",8600.0,9800.0,8600.0,9800.0,349700],["2020-05-15",10000.0,11100.0,10000.0,11100.0,313600],["2020-05-18",11600.0,12000.0,10500.0,11000.0,229700],["2020-05-19",11300.0,11300.0,10300.0,10800.0,141400],["2020-05-20",11000.0,11000.0,10200.0,10300.0,113700],["2020-05-21",10500.0,10500.0,9500.0,10000.0,194300],["2020-05-22",9600.0,10300.0,9500.0,10200.0,117300],["2020-05-25",10300.0,10600.0,10100.0,10300.0,164300],["2020-05-26",10600.0,10700.0,10000.0,10300.0,73300],["2020-05-27",10000.0,10300.0,9800.0,10000.0,121700],["2020-05-28",10000.0,10200.0,10000.0,10000.0,49700],["2020-05-29",10000.0,10400.0,9900.0,10400.0,101900],["2020-06-01",10400.0,11200.0,10400.0,11100.0,397000],["2020-06-02",11000.0,11800.0,10700.0,10800.0,269200],["2020-06-03",10600.0,10900.0,10400.0,10700.0,80500],["2020-06-04",10800.0,11400.0,10500.0,10600.0,169200],["2020-06-05",10500.0,10800.0,10200.0,10600.0,200200],["2020-06-08",10600.0,11300.0,10500.0,11100.0,629100],["2020-06-09",11100.0,12000.0,11100.0,11500.0,568900],["2020-06-10",11700.0,11800.0,11100.0,11500.0,236600],["2020-06-11",11500.0,11500.0,10100.0,10300.0,272800],["2020-06-12",10500.0,10500.0,9600.0,10200.0,281400],["2020-06-15",10000.0,10000.0,8700.0,9500.0,311700],["2020-06-16",9500.0,9600.0,9300.0,9500.0,141100],["2020-06-17",9600.0,10700.0,9500.0,10100.0,173400],["2020-06-18",9800.0,10100.0,9800.0,9900.0,50100],["2020-06-19",10000.0,10700.0,10000.0,10500.0,191800],["2020-06-22",10500.0,10500.0,10200.0,10300.0,96500],["2020-06-23",10400.0,10500.0,9800.0,10200.0,161400],["2020-06-24",10400.0,10600.0,10200.0,10500.0,320600],["2020-06-25",10100.0,10300.0,10000.0,10300.0,213700],["2020-06-26",10200.0,10400.0,10100.0,10400.0,111500],["2020-06-29",10400.0,10400.0,9900.0,10000.0,112800],["2020-06-30",10200.0,10200.0,9700.0,9700.0,78400],["2020-07-01",9900.0,10100.0,9700.0,10000.0,101700],["2020-07-02",9900.0,10000.0,9900.0,10000.0,16600],["2020-07-03",10000.0,10000.0,9700.0,9700.0,70500],["2020-07-06",9700.0,10000.0,9700.0,9900.0,71700],["2020-07-07",9800.0,9900.0,9800.0,9800.0,23000],["2020-07-08",9800.0,9900.0,9700.0,9800.0,78800],["2020-07-09",9800.0,9900.0,9700.0,9800.0,59500],["2020-07-10",9700.0,9900.0,9700.0,9800.0,18000],["2020-07-13",9900.0,10000.0,9800.0,9800.0,28600],["2020-07-14",10000.0,10100.0,9700.0,9900.0,59700],["2020-07-15",9800.0,10000.0,9700.0,9800.0,46000],["2020-07-16",9800.0,9800.0,9600.0,9600.0,36100],["2020-07-17",9600.0,9600.0,9500.0,9500.0,106300],["2020-07-20",9600.0,9800.0,9600.0,9600.0,133200],["2020-07-21",9700.0,9700.0,9600.0,9600.0,20900],["2020-07-22",9500.0,9800.0,9500.0,9600.0,117800],["2020-07-23",9800.0,9900.0,9600.0,9600.0,69600],["2020-07-24",9600.0,9700.0,8600.0,9000.0,210300],["2020-07-27",8300.0,8400.0,7900.0,8000.0,526200],["2020-07-28",7300.0,8600.0,7300.0,8600.0,131200],["2020-07-29",8300.0,8500.0,8000.0,8400.0,154300],["2020-07-30",8300.0,8600.0,8300.0,8600.0,63200],["2020-07-31",8300.0,8500.0,8300.0,8400.0,42100],["2020-08-03",8500.0,8900.0,8500.0,8700.0,82100],["2020-08-04",8800.0,9000.0,8800.0,9000.0,61900],["2020-08-05",8900.0,10200.0,8900.0,10200.0,408100],["2020-08-06",10900.0,11300.0,10500.0,10800.0,344200],["2020-08-07",10600.0,10600.0,9800.0,10200.0,211900],["2020-08-10",10000.0,10600.0,9700.0,10000.0,221600],["2020-08-11",9800.0,9800.0,9300.0,9600.0,173200],["2020-08-12",9800.0,10200.0,9700.0,10100.0,130600],["2020-08-13",10200.0,10500.0,10100.0,10500.0,147700],["2020-08-14",10300.0,11900.0,10100.0,11800.0,832300],["2020-08-17",12000.0,13200.0,11900.0,12900.0,970600],["2020-08-18",12700.0,13000.0,11800.0,12200.0,369800],["2020-08-19",11900.0,13800.0,11900.0,13400.0,767700],["2020-08-20",13500.0,14300.0,13500.0,14000.0,733700],["2020-08-21",14000.0,14900.0,13800.0,14400.0,371100],["2020-08-24",14500.0,14900.0,14000.0,14800.0,504800],["2020-08-25",14800.0,16600.0,14800.0,16600.0,592000],["2020-08-26",17000.0,18200.0,16800.0,18200.0,734600],["2020-08-27",18600.0,20000.0,17200.0,18900.0,1389000],["2020-08-28",20500.0,21500.0,20100.0,21500.0,1038700],["2020-08-31",21600.0,23700.0,20100.0,20500.0,568100],["2020-09-01",20000.0,22000.0,19000.0,21200.0,416000],["2020-09-03",21200.0,23400.0,21200.0,23300.0,1120200],["2020-09-04",23800.0,25800.0,22800.0,25400.0,817700],["2020-09-07",25500.0,26600.0,23500.0,24900.0,446700],["2020-09-08",24500.0,25400.0,24000.0,25000.0,411300],["2020-09-09",23900.0,24300.0,21700.0,23400.0,1157300],["2020-09-10",23400.0,25000.0,22600.0,23900.0,515800],["2020-09-11",23900.0,24500.0,23000.0,24100.0,366600],["2020-09-14",24100.0,24100.0,23200.0,23800.0,351600],["2020-09-15",23800.0,23800.0,23400.0,23700.0,268600],["2020-09-16",23500.0,23600.0,22800.0,22900.0,372100],["2020-09-17",23000.0,23000.0,21700.0,22100.0,592000],["2020-09-18",22300.0,22900.0,21600.0,22600.0,225300],["2020-09-21",23000.0,24500.0,23000.0,24100.0,295000],["2020-09-22",23700.0,24700.0,23400.0,24400.0,431500],["2020-09-23",24700.0,24700.0,23600.0,23600.0,164900],["2020-09-24",23900.0,23900.0,23200.0,23300.0,204800],["2020-09-25",23200.0,23800.0,22300.0,23000.0,399800],["2020-09-28",22500.0,23500.0,22300.0,23200.0,234000],["2020-09-29",23100.0,23300.0,22500.0,22600.0,395800],["2020-09-30",22600.0,22600.0,21600.0,21900.0,495500],["2020-10-01",21700.0,21900.0,19100.0,20800.0,409900],["2020-10-02",21600.0,21600.0,20000.0,20800.0,252100],["2020-10-05",21400.0,21400.0,20900.0,21200.0,92100],["2020-10-06",20900.0,21400.0,20500.0,20700.0,98900],["2020-10-07",20700.0,21400.0,20200.0,20700.0,258300],["2020-10-08",21300.0,21300.0,20600.0,20600.0,87700],["2020-10-09",20500.0,21100.0,20500.0,21000.0,62000],["2020-10-12",21000.0,21300.0,20300.0,20400.0,161700],["2020-10-13",20700.0,20700.0,19800.0,20000.0,245700],["2020-10-14",20000.0,20000.0,18400.0,18400.0,446100],["2020-10-15",19000.0,19000.0,17100.0,17400.0,480900],["2020-10-16",17100.0,17100.0,16400.0,17000.0,422500],["2020-10-19",16000.0,19400.0,16000.0,19400.0,373500],["2020-10-20",19400.0,21500.0,19400.0,21000.0,394200],["2020-10-21",21000.0,21400.0,19800.0,19900.0,120200],["2020-10-22",20000.0,20000.0,19000.0,19500.0,161600],["2020-10-23",19600.0,21000.0,19500.0,20200.0,180100],["2020-10-26",20200.0,20200.0,18500.0,18500.0,155900],["2020-10-27",19000.0,19100.0,18400.0,18600.0,85500],["2020-10-28",18500.0,18500.0,17200.0,17600.0,115600],["2020-10-29",16600.0,19400.0,16600.0,18600.0,104900],["2020-10-30",18800.0,18900.0,18000.0,18700.0,70500],["2020-11-02",18800.0,18900.0,18400.0,18700.0,48700],["2020-11-03",18500.0,19000.0,18300.0,18700.0,37100],["2020-11-04",18400.0,19700.0,18400.0,19300.0,88700],["2020-11-05",19300.0,19500.0,18700.0,18700.0,71500],["2020-11-06",19500.0,19500.0,18700.0,19000.0,53300],["2020-11-09",19100.0,19100.0,18500.0,18900.0,59900],["2020-11-10",18700.0,19000.0,18500.0,18500.0,61200],["2020-11-11",18700.0,18700.0,18500.0,18500.0,31100],["2020-11-12",18300.0,18600.0,18300.0,18600.0,47600],["2020-11-13",18600.0,20300.0,18600.0,19400.0,123400],["2020-11-16",19600.0,19600.0,19000.0,19500.0,116900],["2020-11-17",19600.0,19600.0,19000.0,19100.0,120100],["2020-11-18",19200.0,19400.0,19000.0,19400.0,112100],["2020-11-19",19400.0,21900.0,19200.0,21900.0,992600],["2020-11-20",22200.0,23800.0,21900.0,22300.0,291400],["2020-11-23",23000.0,23300.0,21500.0,21900.0,378800],["2020-11-24",22300.0,22300.0,19400.0,20500.0,612700],["2020-11-25",20000.0,21200.0,19800.0,20500.0,111400],["2020-11-26",20100.0,21200.0,20100.0,20900.0,113300],["2020-11-27",20900.0,21200.0,20000.0,20700.0,129900],["2020-11-30",20700.0,21300.0,19400.0,19700.0,225800],["2020-12-01",19500.0,19500.0,19100.0,19500.0,179200],["2020-12-02",19300.0,19900.0,18700.0,19200.0,235200],["2020-12-03",18900.0,19000.0,18500.0,18800.0,165500],["2020-12-04",18700.0,19300.0,18700.0,19100.0,85600],["2020-12-07",19200.0,19300.0,18800.0,19100.0,83600],["2020-12-08",19300.0,19300.0,18900.0,18900.0,75900],["2020-12-09",18900.0,19400.0,18900.0,19200.0,177700],["2020-12-10",19200.0,19200.0,18900.0,19000.0,230700],["2020-12-11",19100.0,19100.0,18900.0,19000.0,71700],["2020-12-14",19000.0,19300.0,18700.0,19200.0,252900],["2020-12-15",19000.0,19700.0,18900.0,19200.0,127400],["2020-12-16",19300.0,19500.0,19200.0,19200.0,173300],["2020-12-17",19000.0,19100.0,18800.0,18900.0,183800],["2020-12-18",18900.0,19300.0,18800.0,18900.0,184300],["2020-12-21",19000.0,19200.0,18700.0,18800.0,273900],["2020-12-22",18700.0,18800.0,18100.0,18500.0,287400],["2020-12-23",18400.0,20900.0,18200.0,19500.0,533900],["2020-12-24",19600.0,20400.0,18700.0,19100.0,124600],["2020-12-25",19100.0,19500.0,18900.0,19500.0,130200],["2020-12-28",19300.0,22000.0,19300.0,21500.0,943000],["2020-12-29",21500.0,22300.0,21000.0,21200.0,275300],["2020-12-30",20900.0,21500.0,20900.0,21200.0,327900],["2020-12-31",21300.0,23800.0,21100.0,22800.0,695500],["2021-01-04",23000.0,23500.0,22500.0,22800.0,245000],["2021-01-05",23200.0,23500.0,22500.0,22500.0,173000],["2021-01-06",22500.0,23000.0,21800.0,22200.0,437500],["2021-01-07",22000.0,22900.0,21900.0,22700.0,333100],["2021-01-08",22700.0,23300.0,22000.0,23000.0,373000],["2021-01-11",23000.0,23600.0,22900.0,23500.0,389400],["2021-01-12",24600.0,25900.0,22900.0,25800.0,552400],["2021-01-13",25800.0,27900.0,25600.0,26100.0,593100],["2021-01-14",26600.0,26600.0,25000.0,25300.0,398700],["2021-01-15",25300.0,25800.0,24900.0,25700.0,441600],["2021-01-18",25700.0,26300.0,24300.0,24900.0,318700],["2021-01-19",24700.0,24700.0,21200.0,21200.0,636300],["2021-01-20",21200.0,22300.0,19800.0,22300.0,295600],["2021-01-21",22300.0,23100.0,21500.0,23000.0,192400],["2021-01-22",22500.0,23500.0,21800.0,22400.0,126500],["2021-01-25",22400.0,22400.0,21200.0,22000.0,133900],["2021-01-26",21600.0,22000.0,20600.0,21200.0,189500],["2021-01-27",21700.0,21700.0,20200.0,20600.0,147600],["2021-01-28",20000.0,20000.0,17600.0,17800.0,483300],["2021-01-29",16000.0,19300.0,16000.0,19100.0,132300],["2021-02-01",19000.0,21000.0,18700.0,18800.0,74300],["2021-02-02",19400.0,19900.0,18600.0,19800.0,83600],["2021-02-03",19300.0,20500.0,19300.0,20300.0,71200],["2021-02-04",20300.0,20700.0,20000.0,20600.0,67900],["2021-02-05",20500.0,21400.0,20500.0,20500.0,77500],["2021-02-08",21100.0,21100.0,19800.0,20900.0,46200],["2021-02-09",20700.0,21800.0,20700.0,21300.0,262800],["2021-02-17",21500.0,22500.0,21500.0,22100.0,192600],["2021-02-18",22200.0,22500.0,22000.0,22300.0,114000],["2021-02-19",22300.0,22300.0,21900.0,22300.0,107400],["2021-02-22",22000.0,22200.0,21700.0,21900.0,67600],["2021-02-23",22000.0,22100.0,21800.0,22100.0,58800],["2021-02-24",22000.0,22000.0,21300.0,21500.0,79400],["2021-02-25",21800.0,21800.0,20800.0,21100.0,143900],["2021-02-26",21100.0,21500.0,20900.0,21300.0,92400],["2021-03-01",21200.0,21500.0,21100.0,21400.0,54900],["2021-03-02",21800.0,21800.0,21100.0,21300.0,83300],["2021-03-03",21400.0,21400.0,20800.0,21300.0,95900],["2021-03-04",21400.0,21500.0,20400.0,20600.0,105400],["2021-03-05",21000.0,23500.0,20700.0,22900.0,419500],["2021-03-08",22900.0,25400.0,22900.0,23500.0,301700],["2021-03-09",23200.0,23700.0,22500.0,22800.0,163100],["2021-03-10",22900.0,24500.0,22600.0,23500.0,167200],["2021-03-11",23900.0,23900.0,22800.0,22800.0,133000],["2021-03-12",23400.0,24200.0,23400.0,23800.0,291400],["2021-03-15",24200.0,24700.0,23600.0,24200.0,407900],["2021-03-16",24500.0,24500.0,23700.0,24000.0,229200],["2021-03-17",24000.0,26400.0,24000.0,25600.0,406300],["2021-03-18",24900.0,26200.0,24900.0,25600.0,393700],["2021-03-19",25600.0,25600.0,24900.0,25300.0,154300],["2021-03-22",25400.0,25400.0,23700.0,25000.0,345700],["2021-03-23",25000.0,25000.0,23300.0,23300.0,307400],["2021-03-24",23800.0,23800.0,22300.0,23300.0,212200],["2021-03-25",23700.0,23700.0,22400.0,22900.0,150000],["2021-03-26",22900.0,22900.0,22100.0,22600.0,176300],["2021-03-29",23100.0,23100.0,22500.0,22900.0,118400],["2021-03-30",22900.0,22900.0,22500.0,22500.0,61600],["2021-03-31",22700.0,23300.0,22500.0,23100.0,97100],["2021-04-01",23600.0,23600.0,23000.0,23400.0,110200],["2021-04-02",23400.0,23600.0,23200.0,23500.0,104400],["2021-04-05",23500.0,23800.0,22700.0,22900.0,114700],["2021-04-06",22900.0,23100.0,22700.0,22800.0,101900],["2021-04-07",22900.0,22900.0,22600.0,22600.0,94400],["2021-04-08",22000.0,22800.0,22000.0,22600.0,96000],["2021-04-09",22600.0,24000.0,22600.0,23400.0,394200],["2021-04-12",23300.0,23300.0,22800.0,22900.0,128900],["2021-04-13",23100.0,23100.0,22500.0,22500.0,97200],["2021-04-14",22500.0,22700.0,22100.0,22700.0,112300],["2021-04-15",22600.0,23200.0,22500.0,22600.0,114500],["2021-04-16",22500.0,22900.0,21800.0,22000.0,143700],["2021-04-19",22500.0,22600.0,22000.0,22100.0,87500],["2021-04-20",22200.0,22500.0,21700.0,22200.0,109200],["2021-04-22",22600.0,22600.0,21400.0,21800.0,120000],["2021-04-23",21800.0,21800.0,21400.0,21800.0,74900],["2021-04-26",21600.0,22000.0,21100.0,21300.0,149600],["2021-04-27",21000.0,22700.0,21000.0,22500.0,183800],["2021-04-28",22600.0,22600.0,22000.0,22100.0,131500],["2021-04-29",22100.0,22200.0,21800.0,22200.0,74400],["2021-05-04",21300.0,22100.0,21100.0,22100.0,126800],["2021-05-05",22000.0,22200.0,21800.0,22000.0,129400],["2021-05-06",22400.0,22400.0,21700.0,22000.0,94500],["2021-05-07",21800.0,21800.0,21000.0,21600.0,90400],["2021-05-10",21300.0,21500.0,21000.0,21200.0,105000],["2021-05-11",21000.0,21300.0,20900.0,20900.0,87200],["2021-05-12",20100.0,21500.0,20100.0,21300.0,55800],["2021-05-13",21000.0,21500.0,20900.0,21400.0,61500],["2021-05-14",21400.0,21400.0,20800.0,20800.0,124100],["2021-05-17",20800.0,20900.0,20400.0,20700.0,62800],["2021-05-18",20500.0,21100.0,20300.0,20300.0,125900],["2021-05-19",20000.0,20500.0,19800.0,20200.0,90900],["2021-05-20",20400.0,20400.0,20000.0,20300.0,115500],["2021-05-21",20100.0,20900.0,20000.0,20700.0,156800],["2021-05-24",20100.0,20500.0,20100.0,20300.0,47200],["2021-05-25",20300.0,20900.0,20200.0,20200.0,50500],["2021-05-26",20200.0,20200.0,19600.0,19800.0,213300],["2021-05-27",20000.0,20200.0,19500.0,19800.0,88200],["2021-05-28",19900.0,19900.0,19200.0,19300.0,77500],["2021-05-31",19400.0,19400.0,18600.0,19300.0,240300],["2021-06-01",18900.0,19500.0,18600.0,19200.0,130500],["2021-06-02",19000.0,20500.0,19000.0,19500.0,197200],["2021-06-03",19300.0,19400.0,19000.0,19200.0,151500],["2021-06-04",18900.0,19300.0,18900.0,19000.0,105900],["2021-06-07",18900.0,19100.0,18600.0,19100.0,132900],["2021-06-08",18900.0,19300.0,18500.0,18800.0,111800],["2021-06-09",19000.0,19100.0,18600.0,19000.0,71000],["2021-06-10",18600.0,18800.0,18300.0,18700.0,121800],["2021-06-11",18800.0,18900.0,18600.0,18600.0,97300],["2021-06-14",18600.0,20600.0,18600.0,20500.0,257500],["2021-06-15",20200.0,23000.0,20200.0,23000.0,389400],["2021-06-16",23600.0,24800.0,22200.0,23000.0,639600],["2021-06-17",22800.0,23000.0,22000.0,22800.0,259500],["2021-06-18",22100.0,22900.0,22100.0,22500.0,105300],["2021-06-21",22500.0,22500.0,22000.0,22000.0,138500],["2021-06-22",22200.0,22300.0,22000.0,22200.0,128200],["2021-06-23",22200.0,22300.0,22000.0,22000.0,51000],["2021-06-24",22300.0,23500.0,22100.0,22800.0,283100],["2021-06-25",22800.0,22800.0,22400.0,22800.0,29400],["2021-06-28",22800.0,23000.0,22600.0,22900.0,80000],["2021-06-29",22900.0,22900.0,22000.0,22600.0,68000],["2021-06-30",22300.0,22600.0,22200.0,22400.0,41500],["2021-07-01",22200.0,22500.0,22000.0,22300.0,67700],["2021-07-02",22300.0,22400.0,22000.0,22200.0,34800],["2021-07-05",22000.0,22100.0,21900.0,22000.0,186800],["2021-07-06",22000.0,22100.0,20500.0,21300.0,133900],["2021-07-07",21600.0,21600.0,21200.0,21500.0,137000],["2021-07-08",21300.0,21400.0,21100.0,21300.0,72700],["2021-07-09",21300.0,21500.0,21100.0,21200.0,92300],["2021-07-12",21000.0,21000.0,20000.0,20500.0,234400],["2021-07-13",20500.0,21000.0,20500.0,20900.0,29300],["2021-07-14",21500.0,21500.0,20700.0,21400.0,40100],["2021-07-15",21500.0,22200.0,21500.0,22000.0,65900],["2021-07-16",22700.0,22700.0,21600.0,22000.0,18200],["2021-07-19",21500.0,22000.0,21000.0,21800.0,140900],["2021-07-20",21500.0,21500.0,20900.0,21500.0,94100],["2021-07-21",21500.0,21600.0,21200.0,21200.0,18400],["2021-07-22",21900.0,24000.0,21800.0,22400.0,188500],["2021-07-23",22600.0,22600.0,21900.0,22200.0,59700],["2021-07-26",21800.0,22200.0,21600.0,21900.0,54400],["2021-07-27",21500.0,22900.0,21100.0,22100.0,60000],["2021-07-28",21800.0,22300.0,21700.0,22200.0,105100],["2021-07-29",22000.0,23000.0,22000.0,22500.0,81400],["2021-07-30",22300.0,22900.0,22200.0,22200.0,45000],["2021-08-02",22100.0,22400.0,22100.0,22100.0,40300],["2021-08-03",22000.0,22200.0,21800.0,22200.0,86100],["2021-08-04",22000.0,22500.0,22000.0,22100.0,28800],["2021-08-05",21900.0,22700.0,21900.0,22600.0,66100],["2021-08-06",22400.0,22900.0,22000.0,22600.0,140400],["2021-08-09",22700.0,24300.0,22500.0,23500.0,271600],["2021-08-10",23800.0,23800.0,23000.0,23000.0,65200],["2021-08-11",23000.0,23100.0,22500.0,22600.0,72100],["2021-08-12",22200.0,22700.0,21800.0,22200.0,196900],["2021-08-13",22300.0,22700.0,22100.0,22300.0,48400],["2021-08-16",22300.0,23300.0,22300.0,23000.0,143700],["2021-08-17",23100.0,24100.0,23000.0,23100.0,199100],["2021-08-18",23400.0,23400.0,22800.0,23100.0,43300],["2021-08-19",23100.0,26500.0,23100.0,26500.0,947300],["2021-08-20",28500.0,29700.0,26000.0,27800.0,684000],["2021-08-23",26000.0,28900.0,26000.0,27900.0,250600],["2021-08-24",27200.0,27400.0,24900.0,25000.0,379800],["2021-08-25",25000.0,25800.0,25000.0,25400.0,95100],["2021-08-26",26200.0,27500.0,25300.0,27200.0,201200],["2021-08-27",26900.0,28000.0,26900.0,27900.0,290600],["2021-08-30",28100.0,28700.0,27700.0,28000.0,222300],["2021-08-31",28200.0,28200.0,27100.0,27900.0,163000],["2021-09-01",27500.0,27900.0,26800.0,27100.0,258100],["2021-09-06",27300.0,29800.0,27300.0,28600.0,568700],["2021-09-07",28800.0,32000.0,28800.0,31100.0,1080700],["2021-09-08",31500.0,32000.0,30800.0,31000.0,215900],["2021-09-09",31100.0,31200.0,30000.0,30200.0,432900],["2021-09-10",30400.0,31000.0,30100.0,30600.0,389000],["2021-09-13",30700.0,31500.0,30300.0,30600.0,321000],["2021-09-14",30600.0,30600.0,29400.0,29800.0,303100],["2021-09-15",29800.0,30300.0,28000.0,29900.0,262700],["2021-09-16",29100.0,30700.0,28600.0,30300.0,183500],["2021-09-17",30400.0,31200.0,29500.0,29700.0,194200],["2021-09-20",30100.0,32000.0,30000.0,30200.0,736300],["2021-09-21",30500.0,30500.0,29000.0,30200.0,301700],["2021-09-22",30000.0,30400.0,29000.0,30100.0,187700],["2021-09-23",30000.0,30700.0,29700.0,29800.0,206800],["2021-09-24",29700.0,29900.0,28100.0,28100.0,419500],["2021-09-27",29000.0,29000.0,26500.0,26600.0,408700],["2021-09-28",26100.0,27900.0,25800.0,27000.0,209600],["2021-09-29",27000.0,28000.0,26400.0,27400.0,138700],["2021-09-30",28300.0,28300.0,27200.0,27500.0,89800],["2021-10-01",27200.0,29500.0,26000.0,29000.0,290100],["2021-10-04",29500.0,30100.0,28700.0,29000.0,355800],["2021-10-05",28700.0,29000.0,28200.0,28900.0,114000],["2021-10-06",28600.0,29300.0,28500.0,28900.0,159200],["2021-10-07",29200.0,29200.0,28600.0,28800.0,190100],["2021-10-08",28800.0,29200.0,28500.0,28900.0,145300],["2021-10-11",28900.0,28900.0,28400.0,28700.0,187300],["2021-10-12",28400.0,28800.0,27700.0,28200.0,271100],["2021-10-13",28000.0,28500.0,27500.0,28000.0,312200],["2021-10-14",28000.0,29500.0,27500.0,28800.0,348700],["2021-10-15",28800.0,29000.0,28000.0,28100.0,179700],["2021-10-18",28300.0,28300.0,27900.0,28000.0,213200],["2021-10-19",28100.0,28200.0,27600.0,28000.0,356600],["2021-10-20",28000.0,28200.0,27600.0,28200.0,275600],["2021-10-21",27900.0,29200.0,27700.0,29000.0,555700],["2021-10-22",29200.0,31800.0,29000.0,31000.0,627000],["2021-10-25",31000.0,31800.0,30400.0,31200.0,576500],["2021-10-26",31000.0,31200.0,30100.0,30700.0,380300],["2021-10-27",30300.0,31200.0,30000.0,30700.0,410200],["2021-10-28",31000.0,35100.0,31000.0,35100.0,981300],["2021-10-29",38000.0,38600.0,35200.0,38600.0,944500],["2021-11-01",38300.0,41000.0,37800.0,38300.0,682200],["2021-11-02",38800.0,44000.0,37600.0,41700.0,620200],["2021-11-03",41700.0,43000.0,37000.0,38100.0,1183300],["2021-11-04",38100.0,41500.0,37200.0,40000.0,599400],["2021-11-05",40000.0,40500.0,39000.0,39600.0,311400],["2021-11-08",39600.0,39700.0,38600.0,38800.0,355100],["2021-11-09",38600.0,41500.0,38200.0,39700.0,294100],["2021-11-10",40000.0,40500.0,39000.0,40200.0,225100],["2021-11-11",40900.0,44400.0,40900.0,43000.0,465700],["2021-11-12",43000.0,44200.0,42500.0,43000.0,322600],["2021-11-15",43000.0,44000.0,42000.0,42300.0,448000],["2021-11-16",42400.0,42500.0,40200.0,40600.0,493400],["2021-11-17",41000.0,41000.0,40200.0,40800.0,236800],["2021-11-18",40500.0,41900.0,40500.0,41100.0,255300],["2021-11-19",41100.0,41100.0,38100.0,39000.0,596300],["2021-11-22",39600.0,39600.0,35100.0,36900.0,399200],["2021-11-23",36900.0,38100.0,36000.0,37300.0,194900],["2021-11-24",37100.0,39900.0,37100.0,38300.0,162100],["2021-11-25",39600.0,39600.0,38500.0,38900.0,128400],["2021-11-26",39100.0,39500.0,38000.0,38400.0,128200],["2021-11-29",38400.0,41500.0,37000.0,40500.0,274300],["2021-11-30",41000.0,42800.0,41000.0,41400.0,432500],["2021-12-01",41800.0,41800.0,41100.0,41800.0,158400],["2021-12-02",42000.0,45000.0,42000.0,43700.0,475100],["2021-12-03",43800.0,44000.0,41000.0,41000.0,324200],["2021-12-06",41100.0,42000.0,38500.0,39000.0,291600],["2021-12-07",39000.0,40600.0,38600.0,40600.0,202600],["2021-12-08",40500.0,41000.0,39600.0,40400.0,99600],["2021-12-09",40000.0,41000.0,40000.0,40900.0,75200],["2021-12-10",40100.0,41000.0,39300.0,40600.0,74400],["2021-12-13",42300.0,42300.0,40600.0,41300.0,124800],["2021-12-14",42300.0,42300.0,40200.0,40900.0,107300],["2021-12-15",40700.0,41300.0,40300.0,40500.0,136100],["2021-12-16",40500.0,42000.0,40100.0,41600.0,448600],["2021-12-17",41700.0,47200.0,41400.0,47200.0,1811400],["2021-12-20",49000.0,51700.0,49000.0,51700.0,794200],["2021-12-21",51700.0,58800.0,51700.0,54000.0,970100],["2021-12-22",53800.0,56500.0,51000.0,54100.0,765300],["2021-12-23",53700.0,58500.0,51000.0,54600.0,1198100],["2021-12-24",54800.0,55000.0,52500.0,53000.0,185300],["2021-12-27",53500.0,53500.0,51600.0,52700.0,255100],["2021-12-28",52100.0,54000.0,51300.0,51400.0,420800],["2021-12-29",51500.0,53400.0,51000.0,51500.0,290800],["2021-12-30",51700.0,52300.0,50600.0,51300.0,205100],["2021-12-31",51100.0,52500.0,49000.0,49000.0,297700],["2022-01-04",50400.0,51500.0,48000.0,50500.0,371700],["2022-01-05",51300.0,53300.0,50000.0,51100.0,531007],["2022-01-06",52000.0,52400.0,50300.0,50500.0,275900],["2022-01-07",50800.0,51000.0,49800.0,49900.0,462900],["2022-01-10",50100.0,50100.0,46800.0,47300.0,719400],["2022-01-11",48500.0,50000.0,47400.0,48600.0,496400],["2022-01-12",48400.0,48700.0,45000.0,48000.0,611700],["2022-01-13",47000.0,48200.0,46800.0,46900.0,286700],["2022-01-14",46500.0,48100.0,45100.0,47300.0,216900],["2022-01-17",48000.0,48000.0,45800.0,46900.0,443600],["2022-01-18",46100.0,46500.0,45300.0,45800.0,411700],["2022-01-19",46000.0,46300.0,44000.0,44400.0,411300],["2022-01-20",44100.0,48000.0,44100.0,46600.0,120500],["2022-01-21",47900.0,47900.0,46800.0,46800.0,92200],["2022-01-24",46800.0,47400.0,44900.0,45000.0,151200],["2022-01-25",44800.0,45800.0,44500.0,45500.0,80700],["2022-01-26",46500.0,46500.0,44500.0,44700.0,59700],["2022-01-27",45100.0,45100.0,42100.0,43500.0,77400],["2022-01-28",42500.0,45000.0,42500.0,45000.0,52700],["2022-02-07",45000.0,46500.0,44500.0,45300.0,35300],["2022-02-08",45000.0,46000.0,45000.0,45900.0,52200],["2022-02-09",45900.0,48000.0,45300.0,47400.0,204300],["2022-02-10",47500.0,47500.0,46500.0,46500.0,86800],["2022-02-11",46100.0,47200.0,46100.0,46900.0,75100],["2022-02-14",46600.0,46600.0,44900.0,45000.0,83100],["2022-02-15",45100.0,46100.0,45000.0,45900.0,73400],["2022-02-16",46000.0,47500.0,46000.0,46500.0,298300],["2022-02-17",46700.0,46900.0,46200.0,46500.0,176800],["2022-02-18",47000.0,47000.0,46200.0,46800.0,111500],["2022-02-21",46800.0,51000.0,46800.0,49600.0,660700],["2022-02-22",49400.0,50000.0,47500.0,48900.0,241100],["2022-02-23",49700.0,49700.0,48100.0,48500.0,75200],["2022-02-24",48400.0,48400.0,44500.0,46300.0,411500],["2022-02-25",46300.0,48900.0,46200.0,46700.0,208000],["2022-02-28",47000.0,47300.0,46200.0,46600.0,56500],["2022-03-01",46100.0,47000.0,45600.0,46700.0,212000],["2022-03-02",47000.0,47200.0,45800.0,46000.0,178400],["2022-03-03",46100.0,46500.0,46000.0,46100.0,150800],["2022-03-04",46100.0,47000.0,46100.0,46600.0,161700],["2022-03-07",46600.0,46700.0,46000.0,46100.0,173600],["2022-03-08",47000.0,47000.0,45500.0,46000.0,151300],["2022-03-09",45800.0,46000.0,45500.0,45800.0,178100],["2022-03-10",46000.0,47700.0,46000.0,47300.0,180600],["2022-03-11",47100.0,47300.0,46200.0,47000.0,94600],["2022-03-14",46700.0,46800.0,46000.0,46300.0,134000],["2022-03-15",46100.0,46500.0,45700.0,46400.0,143600],["2022-03-16",46700.0,49100.0,46500.0,48000.0,319200],["2022-03-17",49000.0,49000.0,47300.0,47300.0,130100],["2022-03-18",47300.0,47400.0,46600.0,46800.0,123600],["2022-03-21",46500.0,47300.0,46000.0,47100.0,678700],["2022-03-22",47100.0,47500.0,46600.0,46900.0,154500],["2022-03-23",47100.0,47100.0,46500.0,46900.0,123700],["2022-03-24",46700.0,47200.0,46100.0,46800.0,172300],["2022-03-25",46700.0,48400.0,46700.0,47500.0,219500],["2022-03-28",47600.0,47600.0,46300.0,46700.0,152600],["2022-03-29",46600.0,47700.0,46500.0,47700.0,259400],["2022-03-30",47700.0,52000.0,47000.0,50000.0,1107700],["2022-03-31",50000.0,51600.0,49000.0,49200.0,58064700],["2022-04-01",48900.0,49100.0,47600.0,49000.0,166600],["2022-04-04",48200.0,48200.0,46600.0,47200.0,385600],["2022-04-05",47100.0,48600.0,46900.0,47600.0,173700],["2022-04-06",47100.0,47800.0,46900.0,47000.0,226000],["2022-04-07",47000.0,47000.0,46400.0,47000.0,281600],["2022-04-08",46600.0,46700.0,44900.0,45000.0,203700],["2022-04-12",45000.0,45800.0,43300.0,43300.0,187700],["2022-04-13",43400.0,44700.0,43100.0,44300.0,107600],["2022-04-14",46300.0,46300.0,40000.0,43000.0,467500],["2022-04-15",42100.0,42900.0,42000.0,42500.0,86700],["2022-04-18",42000.0,42000.0,36000.0,39900.0,175400],["2022-04-19",39500.0,39500.0,35100.0,37000.0,134700],["2022-04-20",37000.0,37000.0,35100.0,36400.0,189400],["2022-04-21",36400.0,36400.0,33000.0,35500.0,162200],["2022-04-22",34000.0,35200.0,33500.0,34000.0,121000],["2022-04-25",33800.0,35000.0,30000.0,30800.0,91500],["2022-04-26",29500.0,32800.0,29000.0,32000.0,95800],["2022-04-27",33100.0,33100.0,31900.0,32300.0,133800],["2022-04-28",32400.0,34500.0,32400.0,34100.0,83100],["2022-04-29",34000.0,35700.0,33800.0,35700.0,50200],["2022-05-04",35700.0,36400.0,34800.0,35600.0,132600],["2022-05-05",36200.0,37500.0,35600.0,36500.0,89700],["2022-05-06",36100.0,36100.0,33500.0,35700.0,93900],["2022-05-09",33500.0,33500.0,30300.0,30900.0,130200],["2022-05-10",31000.0,31800.0,29500.0,31800.0,54500],["2022-05-11",32000.0,32900.0,31200.0,32200.0,48000],["2022-05-12",32300.0,32300.0,30100.0,30200.0,41500],["2022-05-13",30700.0,32000.0,28200.0,29000.0,58400],["2022-05-16",30400.0,31900.0,28900.0,28900.0,63400],["2022-05-17",26900.0,31300.0,26900.0,31300.0,53600],["2022-05-18",31100.0,31400.0,30200.0,30500.0,108900],["2022-05-19",29500.0,30500.0,29500.0,30500.0,42100],["2022-05-20",30000.0,31300.0,30000.0,30800.0,49700],["2022-05-23",32300.0,32300.0,30000.0,30300.0,28100],["2022-05-24",30300.0,30500.0,29500.0,30200.0,18100],["2022-05-25",30300.0,31500.0,30000.0,31000.0,64600],["2022-05-26",31400.0,32000.0,30700.0,30800.0,24000],["2022-05-27",30900.0,32000.0,30900.0,32000.0,56800],["2022-05-30",34900.0,34900.0,31000.0,32000.0,28300],["2022-05-31",31600.0,31600.0,31000.0,31400.0,17700],["2022-06-01",31700.0,32000.0,30500.0,32000.0,95200],["2022-06-02",32400.0,32500.0,31300.0,31300.0,61700],["2022-06-03",30600.0,31900.0,30600.0,31900.0,37100],["2022-06-06",31300.0,31500.0,30500.0,31500.0,38100],["2022-06-07",30600.0,31600.0,30500.0,31000.0,79400],["2022-06-08",31100.0,31700.0,31100.0,31600.0,56500],["2022-06-09",31900.0,32000.0,31400.0,31800.0,44000],["2022-06-10",31700.0,31900.0,30700.0,31000.0,56500],["2022-06-13",30500.0,31100.0,29800.0,30100.0,111300],["2022-06-14",30000.0,31200.0,29800.0,30500.0,66200],["2022-06-15",30200.0,30900.0,29900.0,30800.0,51300],["2022-06-16",30700.0,31000.0,30500.0,30500.0,89600],["2022-06-17",30100.0,30700.0,29800.0,30300.0,370200],["2022-06-20",30000.0,30500.0,29700.0,29900.0,124300],["2022-06-21",29800.0,30400.0,29700.0,29900.0,160000],["2022-06-22",30000.0,31900.0,29900.0,30200.0,145400],["2022-06-23",31900.0,31900.0,30900.0,31400.0,47200],["2022-06-24",31200.0,31500.0,31200.0,31200.0,76700],["2022-06-27",31900.0,32800.0,31500.0,31900.0,51000],["2022-06-28",31500.0,32200.0,31500.0,32200.0,59400],["2022-06-29",32400.0,32400.0,31400.0,31600.0,16700],["2022-06-30",31000.0,31100.0,30900.0,31100.0,47400],["2022-07-01",31100.0,31500.0,30900.0,31500.0,36600],["2022-07-04",31200.0,31200.0,31200.0,31200.0,10300],["2022-07-05",31300.0,31500.0,31200.0,31300.0,39300],["2022-07-06",31300.0,31300.0,31000.0,31000.0,60000],["2022-07-07",31100.0,31200.0,30800.0,31100.0,73300],["2022-07-08",31000.0,32000.0,31000.0,31100.0,16700],["2022-07-11",31100.0,31500.0,31100.0,31100.0,29000],["2022-07-12",31200.0,31400.0,31000.0,31200.0,36800],["2022-07-13",31300.0,31400.0,31200.0,31200.0,22600],["2022-07-14",31300.0,31900.0,31200.0,31900.0,61300],["2022-07-15",31500.0,31900.0,31500.0,31600.0,28800],["2022-07-18",31800.0,32400.0,31700.0,32300.0,78900],["2022-07-19",32200.0,32900.0,32000.0,32500.0,74800],["2022-07-20",33400.0,33400.0,32600.0,33200.0,30500],["2022-07-21",34400.0,34400.0,32900.0,33000.0,72200],["2022-07-22",33500.0,33500.0,32900.0,33000.0,51300],["2022-07-25",33100.0,33300.0,32900.0,33000.0,21100],["2022-07-26",33000.0,33200.0,33000.0,33100.0,29300],["2022-07-27",32500.0,33100.0,32500.0,33100.0,26300],["2022-07-28",35000.0,35000.0,33300.0,33300.0,5100],["2022-07-29",28500.0,33500.0,28500.0,33000.0,30000],["2022-08-01",33100.0,33600.0,33000.0,33300.0,65300],["2022-08-02",33100.0,33200.0,33100.0,33200.0,32000],["2022-08-03",33300.0,33300.0,33000.0,33200.0,38000],["2022-08-04",33100.0,33900.0,33100.0,33400.0,16200],["2022-08-05",33100.0,33600.0,33100.0,33600.0,18300],["2022-08-08",33400.0,33600.0,33200.0,33200.0,6900],["2022-08-09",33400.0,33700.0,33300.0,33600.0,75300],["2022-08-10",33800.0,34000.0,33500.0,33500.0,109600],["2022-08-11",33600.0,33900.0,33500.0,33900.0,25000],["2022-08-12",35000.0,35000.0,33600.0,33800.0,12600],["2022-08-15",33700.0,34300.0,33700.0,34300.0,17500],["2022-08-16",33700.0,35000.0,33700.0,34800.0,11600],["2022-08-17",34800.0,35200.0,34800.0,35100.0,28200],["2022-08-18",35500.0,35500.0,34100.0,35400.0,17200],["2022-08-19",35000.0,35100.0,34900.0,35000.0,33300],["2022-08-22",35000.0,35200.0,35000.0,35200.0,12300],["2022-08-23",35000.0,35400.0,35000.0,35400.0,14700],["2022-08-24",35000.0,36100.0,35000.0,35800.0,9900],["2022-08-25",35600.0,36000.0,35600.0,36000.0,8500],["2022-08-26",35500.0,36000.0,35500.0,35500.0,5400],["2022-08-29",34800.0,36000.0,34300.0,36000.0,23600],["2022-08-30",35500.0,36500.0,35000.0,35000.0,29800],["2022-08-31",35000.0,36000.0,35000.0,36000.0,24500],["2022-09-05",35000.0,35200.0,35000.0,35200.0,11600],["2022-09-06",35100.0,36000.0,35000.0,35900.0,29000],["2022-09-07",35800.0,35800.0,35000.0,35000.0,18000],["2022-09-08",35100.0,35100.0,35000.0,35000.0,60400],["2022-09-09",35000.0,35200.0,34500.0,35200.0,40500],["2022-09-12",35000.0,35100.0,35000.0,35000.0,22700],["2022-09-13",35000.0,35500.0,35000.0,35500.0,7200],["2022-09-14",35000.0,36500.0,35000.0,35800.0,132200],["2022-09-15",35400.0,35600.0,35400.0,35500.0,10200],["2022-09-16",35100.0,35600.0,35000.0,35600.0,14000],["2022-09-19",35000.0,35300.0,31000.0,34500.0,26400],["2022-09-20",34500.0,34500.0,34100.0,34500.0,9800],["2022-09-21",34300.0,34500.0,33000.0,34300.0,9000],["2022-09-22",34100.0,34100.0,33500.0,33900.0,25200],["2022-09-23",33400.0,34000.0,33300.0,34000.0,11000],["2022-09-26",33300.0,33300.0,31500.0,32200.0,41000],["2022-09-27",33300.0,33300.0,31600.0,31900.0,29100],["2022-09-28",31400.0,32100.0,31000.0,31700.0,48400],["2022-09-29",31500.0,31500.0,30500.0,30500.0,36100],["2022-09-30",30900.0,31000.0,30000.0,30800.0,40200],["2022-10-03",30200.0,30200.0,29000.0,29800.0,26200],["2022-10-04",29300.0,30400.0,29000.0,29000.0,31500],["2022-10-05",32100.0,32100.0,29300.0,30900.0,19500],["2022-10-06",29400.0,30100.0,29100.0,29800.0,7400],["2022-10-07",28500.0,29400.0,26800.0,26800.0,34900],["2022-10-10",26800.0,26800.0,25400.0,26500.0,15300],["2022-10-11",25600.0,25600.0,24000.0,25000.0,32100],["2022-10-12",24800.0,25500.0,24800.0,25300.0,41000],["2022-10-13",24900.0,25000.0,24400.0,24900.0,27900],["2022-10-14",24900.0,25300.0,24900.0,25200.0,24500],["2022-10-17",24900.0,25200.0,23200.0,25100.0,12600],["2022-10-18",25200.0,25500.0,24600.0,25000.0,27100],["2022-10-19",25000.0,25500.0,24700.0,25000.0,25200],["2022-10-20",25000.0,25200.0,24900.0,25000.0,16800],["2022-10-21",25000.0,25100.0,24500.0,25100.0,60100],["2022-10-24",25000.0,25000.0,23500.0,24000.0,87400],["2022-10-25",23000.0,24000.0,23000.0,23000.0,62000],["2022-10-26",23100.0,26000.0,23000.0,26000.0,143400],["2022-10-27",24000.0,26300.0,24000.0,26000.0,40600],["2022-10-28",25800.0,26000.0,24700.0,25500.0,11800],["2022-10-31",24100.0,25100.0,24000.0,25100.0,3500],["2022-11-01",25000.0,25100.0,25000.0,25100.0,1026500],["2022-11-02",24900.0,25000.0,24900.0,25000.0,10500],["2022-11-03",25000.0,25000.0,24500.0,25000.0,151800],["2022-11-04",25000.0,25000.0,24000.0,25000.0,23100],["2022-11-07",25400.0,25400.0,24000.0,25000.0,51000],["2022-11-08",24800.0,25000.0,24300.0,25000.0,45500],["2022-11-09",25900.0,25900.0,25000.0,25000.0,14100],["2022-11-10",25000.0,25000.0,22000.0,22000.0,16500],["2022-11-11",24000.0,25200.0,23500.0,25200.0,23600],["2022-11-14",22300.0,25000.0,22300.0,25000.0,58200],["2022-11-15",22500.0,24400.0,20700.0,24400.0,110200],["2022-11-16",23400.0,23400.0,20100.0,23000.0,30700],["2022-11-17",22700.0,25500.0,22700.0,25500.0,116100],["2022-11-18",24100.0,24300.0,23100.0,24300.0,8800],["2022-11-21",24300.0,24300.0,23500.0,23500.0,21100],["2022-11-22",24200.0,24500.0,23400.0,24000.0,12400],["2022-11-23",24200.0,24200.0,23300.0,23300.0,14500],["2022-11-24",24100.0,24100.0,23000.0,23000.0,12400],["2022-11-25",23400.0,24000.0,23400.0,24000.0,2700],["2022-11-28",24300.0,25000.0,24000.0,24200.0,31300],["2022-11-29",24100.0,24600.0,24100.0,24600.0,6600],["2022-11-30",23100.0,24500.0,23100.0,24000.0,21800],["2022-12-01",24500.0,25000.0,23900.0,25000.0,37000],["2022-12-02",24800.0,24800.0,24100.0,24200.0,5300],["2022-12-05",25000.0,25000.0,24100.0,24500.0,63900],["2022-12-06",23600.0,23800.0,23500.0,23600.0,9400],["2022-12-07",23100.0,23700.0,22800.0,22900.0,15700],["2022-12-08",23100.0,23900.0,23100.0,23900.0,3200],["2022-12-09",23500.0,23900.0,23100.0,23200.0,11700],["2022-12-12",23900.0,25000.0,23300.0,23700.0,45000],["2022-12-13",23300.0,24700.0,23200.0,24700.0,2100],["2022-12-14",24900.0,24900.0,23500.0,23900.0,12500],["2022-12-15",24600.0,24800.0,23900.0,23900.0,5300],["2022-12-16",24400.0,25400.0,23800.0,23900.0,16900],["2022-12-19",24500.0,24500.0,24100.0,24100.0,23600],["2022-12-20",23500.0,24000.0,23000.0,24000.0,23600],["2022-12-21",23100.0,24000.0,23100.0,24000.0,15300],["2022-12-22",23500.0,23500.0,23100.0,23200.0,6400],["2022-12-23",24000.0,24000.0,24000.0,24000.0,100],["2022-12-26",22300.0,24000.0,22300.0,22400.0,7500],["2022-12-27",22500.0,23500.0,22500.0,23000.0,2200],["2022-12-28",22400.0,22400.0,22400.0,22400.0,500],["2022-12-29",22500.0,22500.0,22400.0,22400.0,2600],["2022-12-30",21000.0,23000.0,21000.0,22500.0,34800],["2023-01-03",22000.0,22900.0,22000.0,22500.0,14500],["2023-01-04",22300.0,22300.0,22100.0,22200.0,8500],["2023-01-05",23500.0,24400.0,23300.0,24400.0,57600],["2023-01-06",23200.0,23700.0,23000.0,23000.0,9400],["2023-01-09",23100.0,23400.0,23100.0,23400.0,3200],["2023-01-10",23100.0,23600.0,23100.0,23600.0,2200],["2023-01-11",24000.0,24000.0,23000.0,23000.0,16800],["2023-01-12",22200.0,22600.0,22000.0,22000.0,41900],["2023-01-13",22000.0,22900.0,22000.0,22200.0,35900],["2023-01-16",22200.0,22200.0,22200.0,22200.0,2600],["2023-01-17",22200.0,23300.0,22200.0,23300.0,3900],["2023-01-18",23300.0,23300.0,22700.0,22800.0,5500],["2023-01-19",22900.0,23400.0,22800.0,23300.0,10100],["2023-01-27",24300.0,24300.0,23200.0,23500.0,4600],["2023-01-30",23400.0,23600.0,23400.0,23600.0,17200],["2023-01-31",23500.0,23500.0,23400.0,23400.0,17100],["2023-02-01",23500.0,23800.0,23400.0,23500.0,34900],["2023-02-02",23600.0,23600.0,23600.0,23600.0,42100],["2023-02-03",23600.0,23800.0,23300.0,23800.0,7100],["2023-02-06",23600.0,23900.0,23600.0,23600.0,11600],["2023-02-07",23700.0,23700.0,23500.0,23500.0,33800],["2023-02-08",23500.0,23500.0,23500.0,23500.0,18100],["2023-02-09",23500.0,23500.0,23500.0,23500.0,21000],["2023-02-10",23500.0,23500.0,23500.0,23500.0,14400],["2023-02-13",23500.0,23500.0,23000.0,23400.0,36400],["2023-02-14",23400.0,23500.0,23400.0,23400.0,7500],["2023-02-15",23400.0,24000.0,23400.0,23500.0,10200],["2023-02-16",23500.0,23500.0,23500.0,23500.0,12100],["2023-02-17",23600.0,23600.0,23500.0,23500.0,14600],["2023-02-20",23500.0,23900.0,23500.0,23900.0,31000],["2023-02-21",23900.0,23900.0,23600.0,23600.0,6300],["2023-02-22",23600.0,23700.0,23500.0,23500.0,26300],["2023-02-23",23500.0,23700.0,23000.0,23600.0,12100],["2023-02-24",23600.0,23600.0,23600.0,23600.0,23100],["2023-02-27",23400.0,23600.0,23400.0,23600.0,34000],["2023-02-28",23600.0,23600.0,23600.0,23600.0,3400],["2023-03-01",23600.0,23600.0,23500.0,23600.0,26800],["2023-03-02",23600.0,23800.0,23500.0,23600.0,30200],["2023-03-03",22700.0,23700.0,22700.0,23600.0,16800],["2023-03-06",23500.0,23600.0,23100.0,23100.0,11000],["2023-03-07",22700.0,23600.0,22700.0,23500.0,5200],["2023-03-08",22000.0,23600.0,21700.0,23600.0,22100],["2023-03-09",23400.0,23600.0,23400.0,23400.0,11300],["2023-03-10",23500.0,23500.0,23100.0,23300.0,11400],["2023-03-13",23300.0,23300.0,23100.0,23100.0,2400],["2023-03-14",23400.0,23400.0,23400.0,23400.0,100],["2023-03-15",23000.0,23400.0,22500.0,23000.0,22700],["2023-03-16",22700.0,22800.0,22700.0,22800.0,1000],["2023-03-17",22700.0,22700.0,22700.0,22700.0,1000],["2023-03-20",21700.0,22500.0,21400.0,22500.0,13200],["2023-03-21",22000.0,22700.0,21400.0,22500.0,2200],["2023-03-22",21700.0,22500.0,21500.0,22000.0,1300],["2023-03-23",21800.0,22000.0,21700.0,22000.0,47300],["2023-03-24",21900.0,21900.0,21700.0,21700.0,15900],["2023-03-27",21900.0,21900.0,21500.0,21700.0,6700],["2023-03-28",21700.0,21700.0,21600.0,21700.0,3900],["2023-03-29",21700.0,21700.0,21600.0,21700.0,19900],["2023-03-30",22800.0,22800.0,21600.0,21700.0,11000],["2023-03-31",21600.0,22200.0,21600.0,22200.0,10900],["2023-04-03",21600.0,22000.0,21500.0,21900.0,6600],["2023-04-04",21800.0,21800.0,21600.0,21600.0,4200],["2023-04-05",21800.0,21800.0,21700.0,21800.0,700],["2023-04-06",21100.0,22600.0,21100.0,22200.0,25400],["2023-04-07",22200.0,22200.0,21600.0,21900.0,28400],["2023-04-10",21900.0,21900.0,21600.0,21600.0,5100],["2023-04-11",21500.0,21800.0,21200.0,21800.0,7500],["2023-04-12",21400.0,21400.0,21000.0,21100.0,48000],["2023-04-13",21200.0,21200.0,21000.0,21000.0,11200],["2023-04-14",21100.0,21100.0,20400.0,20900.0,14100],["2023-04-17",20900.0,20900.0,19600.0,20400.0,4600],["2023-04-18",20500.0,20500.0,20200.0,20200.0,8600],["2023-04-19",20100.0,20400.0,20000.0,20000.0,15100],["2023-04-20",20000.0,20100.0,19500.0,20000.0,19900],["2023-04-21",20000.0,20000.0,19800.0,20000.0,22700],["2023-04-24",20000.0,20000.0,20000.0,20000.0,12500],["2023-04-25",20000.0,20100.0,19900.0,20000.0,12200],["2023-04-26",19900.0,20000.0,19900.0,19900.0,5600],["2023-04-27",19900.0,19900.0,19900.0,19900.0,0],["2023-04-28",19900.0,20000.0,19500.0,20000.0,11200],["2023-05-04",19900.0,20200.0,19900.0,19900.0,15700],["2023-05-05",19200.0,19900.0,19200.0,19900.0,20500],["2023-05-08",19900.0,20700.0,19900.0,20700.0,23500],["2023-05-09",20300.0,20900.0,20200.0,20600.0,19800],["2023-05-10",20300.0,20500.0,20300.0,20400.0,9300],["2023-05-11",20400.0,20400.0,20000.0,20000.0,15200],["2023-05-12",20200.0,20400.0,20200.0,20300.0,21400],["2023-05-15",20300.0,20500.0,20300.0,20300.0,10400],["2023-05-16",20300.0,20500.0,20300.0,20400.0,14700],["2023-05-17",20300.0,20700.0,20300.0,20500.0,26900],["2023-05-18",20400.0,20600.0,20400.0,20400.0,14900],["2023-05-19",20500.0,20700.0,20500.0,20500.0,29300],["2023-05-22",20600.0,21000.0,20600.0,20700.0,30800],["2023-05-23",20600.0,20800.0,20400.0,20800.0,13600],["2023-05-24",20400.0,20600.0,20400.0,20400.0,12000],["2023-05-25",20400.0,20500.0,20400.0,20400.0,11700],["2023-05-26",22600.0,22600.0,20700.0,20700.0,3200],["2023-05-29",21000.0,21800.0,21000.0,21500.0,10900],["2023-05-30",21000.0,21200.0,20900.0,21000.0,9700],["2023-05-31",21000.0,21500.0,20900.0,20900.0,21100],["2023-06-01",21500.0,22000.0,21200.0,21800.0,18500],["2023-06-02",21200.0,21500.0,21200.0,21500.0,4200],["2023-06-05",21400.0,21700.0,21200.0,21700.0,29800],["2023-06-06",21200.0,21500.0,21200.0,21300.0,16000],["2023-06-07",21400.0,21700.0,21300.0,21600.0,46200],["2023-06-08",21800.0,23800.0,21800.0,21900.0,5500],["2023-06-09",22000.0,22500.0,21500.0,22000.0,12300],["2023-06-12",22000.0,22000.0,21700.0,21900.0,3529200],["2023-06-13",18700.0,22500.0,18700.0,21900.0,27400],["2023-06-14",22500.0,22500.0,21800.0,21800.0,4100],["2023-06-15",21600.0,21600.0,21500.0,21500.0,1900],["2023-06-16",21500.0,21600.0,21500.0,21500.0,21200],["2023-06-19",21600.0,21600.0,21500.0,21500.0,157400],["2023-06-20",21300.0,21700.0,21300.0,21700.0,27100],["2023-06-21",21300.0,21300.0,21300.0,21300.0,8000],["2023-06-22",21600.0,21600.0,21300.0,21600.0,55800],["2023-06-23",21400.0,22000.0,21400.0,21500.0,9600],["2023-06-26",21600.0,22000.0,21500.0,22000.0,52900],["2023-06-27",21500.0,22000.0,21500.0,22000.0,17000],["2023-06-28",21500.0,21700.0,21500.0,21500.0,6800],["2023-06-29",21400.0,21400.0,21400.0,21400.0,5900],["2023-06-30",21400.0,21400.0,21300.0,21400.0,12100],["2023-07-03",21400.0,22000.0,21400.0,21400.0,13400],["2023-07-04",21500.0,21500.0,21300.0,21300.0,2200],["2023-07-05",21400.0,22000.0,21400.0,22000.0,62900],["2023-07-06",22000.0,22000.0,21500.0,21500.0,16400],["2023-07-07",21000.0,21100.0,21000.0,21100.0,1600],["2023-07-10",21000.0,21500.0,21000.0,21500.0,12700],["2023-07-11",21500.0,21700.0,21500.0,21700.0,1700],["2023-07-12",21500.0,22000.0,21500.0,22000.0,17400],["2023-07-13",21600.0,21800.0,21600.0,21800.0,7400],["2023-07-14",21700.0,21900.0,21700.0,21900.0,11300],["2023-07-17",22300.0,22300.0,21800.0,22000.0,9000],["2023-07-18",22100.0,22200.0,22000.0,22200.0,13000],["2023-07-19",22100.0,22100.0,22000.0,22000.0,20900],["2023-07-20",22000.0,22100.0,22000.0,22100.0,29600],["2023-07-21",22100.0,22200.0,22100.0,22100.0,9600],["2023-07-24",22100.0,22900.0,22100.0,22100.0,9600],["2023-07-25",22400.0,22700.0,22300.0,22500.0,24900],["2023-07-26",22500.0,22700.0,22400.0,22400.0,10600],["2023-07-27",23600.0,23600.0,22500.0,22500.0,22600],["2023-07-28",22700.0,23200.0,22700.0,23200.0,33200],["2023-07-31",23200.0,23600.0,23000.0,23000.0,22000],["2023-08-01",23100.0,23100.0,22500.0,22600.0,2400],["2023-08-02",22600.0,23000.0,22600.0,22800.0,2700],["2023-08-03",23000.0,23000.0,22500.0,22500.0,9700],["2023-08-04",22500.0,22800.0,22500.0,22700.0,20600],["2023-08-07",22700.0,22700.0,22300.0,22300.0,18900],["2023-08-08",22400.0,22400.0,22100.0,22100.0,17400],["2023-08-09",22300.0,22300.0,22000.0,22000.0,13800],["2023-08-10",22100.0,22100.0,22000.0,22100.0,45600],["2023-08-11",22400.0,22800.0,22100.0,22100.0,32200],["2023-08-14",22300.0,22400.0,22300.0,22300.0,21700],["2023-08-15",22700.0,22700.0,22300.0,22300.0,26500],["2023-08-16",22400.0,22400.0,22300.0,22300.0,16600],["2023-08-17",22300.0,22400.0,22300.0,22300.0,27800],["2023-08-18",20000.0,22500.0,19000.0,22300.0,69400],["2023-08-21",22000.0,22100.0,22000.0,22000.0,41600],["2023-08-22",22000.0,22000.0,22000.0,22000.0,24000],["2023-08-23",22100.0,22200.0,22000.0,22100.0,23300],["2023-08-24",22000.0,22000.0,22000.0,22000.0,3600],["2023-08-25",22000.0,22100.0,22000.0,22000.0,4400],["2023-08-28",22100.0,22100.0,22000.0,22100.0,22600],["2023-08-29",22100.0,22200.0,22100.0,22200.0,14300],["2023-08-30",22100.0,22100.0,22100.0,22100.0,10600],["2023-08-31",22200.0,22900.0,22100.0,22900.0,29700],["2023-09-05",22300.0,22400.0,22300.0,22300.0,5800],["2023-09-06",22300.0,23000.0,22300.0,22800.0,17400],["2023-09-07",22800.0,23400.0,22800.0,23000.0,32800],["2023-09-08",23100.0,23400.0,22400.0,23000.0,3600],["2023-09-11",23100.0,23100.0,22600.0,22600.0,2000],["2023-09-12",22800.0,22800.0,22600.0,22600.0,6000],["2023-09-13",22600.0,22600.0,22000.0,22600.0,25100],["2023-09-14",22000.0,22800.0,22000.0,22600.0,57100],["2023-09-15",22400.0,22400.0,22400.0,22400.0,28600],["2023-09-18",22400.0,23000.0,22400.0,22500.0,36400],["2023-09-19",22600.0,23200.0,22600.0,23000.0,10100],["2023-09-20",23400.0,23400.0,22300.0,23000.0,2500],["2023-09-21",22600.0,22700.0,22600.0,22700.0,15500],["2023-09-22",22500.0,22500.0,22500.0,22500.0,41600],["2023-09-25",22500.0,22500.0,22500.0,22500.0,23700],["2023-09-26",22500.0,22500.0,22500.0,22500.0,11000],["2023-09-27",21500.0,22900.0,21000.0,22900.0,40800],["2023-09-28",21300.0,22000.0,21300.0,22000.0,16700],["2023-09-29",22900.0,22900.0,21900.0,22600.0,2100],["2023-10-02",22300.0,22300.0,22300.0,22300.0,1100],["2023-10-03",22000.0,22000.0,22000.0,22000.0,12600],["2023-10-04",22000.0,22000.0,22000.0,22000.0,8300],["2023-10-05",22000.0,22200.0,22000.0,22000.0,23800],["2023-10-06",22000.0,22100.0,22000.0,22100.0,18200],["2023-10-09",22000.0,22000.0,22000.0,22000.0,211200],["2023-10-10",22000.0,22000.0,22000.0,22000.0,36000],["2023-10-11",23000.0,23000.0,22000.0,22000.0,4300],["2023-10-12",22000.0,22100.0,22000.0,22100.0,12100],["2023-10-13",22000.0,22000.0,22000.0,22000.0,13200],["2023-10-16",22000.0,22000.0,22000.0,22000.0,0],["2023-10-17",22000.0,22000.0,22000.0,22000.0,29200],["2023-10-18",22000.0,22000.0,22000.0,22000.0,7600],["2023-10-19",22000.0,22200.0,22000.0,22000.0,32900],["2023-10-20",22000.0,22000.0,22000.0,22000.0,7400],["2023-10-23",22000.0,22000.0,22000.0,22000.0,28600],["2023-10-24",22500.0,22500.0,21800.0,22000.0,6800],["2023-10-25",22000.0,22000.0,22000.0,22000.0,2600],["2023-10-26",22000.0,22000.0,21800.0,21800.0,121000],["2023-10-27",22000.0,22000.0,22000.0,22000.0,25800],["2023-10-30",22000.0,22100.0,21900.0,22100.0,31000],["2023-10-31",22000.0,22100.0,21900.0,21900.0,33900],["2023-11-01",22000.0,22000.0,21900.0,22000.0,50900],["2023-11-02",23000.0,23000.0,22000.0,22000.0,2600],["2023-11-03",23000.0,23000.0,21300.0,22500.0,26600],["2023-11-06",22100.0,22100.0,22100.0,22100.0,100],["2023-11-07",22000.0,22100.0,22000.0,22100.0,13300],["2023-11-08",22100.0,22200.0,22100.0,22200.0,11700],["2023-11-09",23000.0,23000.0,22100.0,22200.0,10100],["2023-11-10",22200.0,22600.0,22200.0,22600.0,9700],["2023-11-13",22300.0,22900.0,22200.0,22300.0,10000],["2023-11-14",22900.0,22900.0,22200.0,22300.0,20400],["2023-11-15",22500.0,22600.0,22300.0,22300.0,21200],["2023-11-16",22300.0,22300.0,22300.0,22300.0,200],["2023-11-17",22300.0,22300.0,22100.0,22100.0,31300],["2023-11-20",22200.0,22200.0,21300.0,22200.0,99200],["2023-11-21",22200.0,22200.0,22200.0,22200.0,10100],["2023-11-22",22500.0,22500.0,22300.0,22300.0,10800],["2023-11-23",22400.0,22500.0,22200.0,22400.0,12800],["2023-11-24",22500.0,22500.0,22300.0,22400.0,26500],["2023-11-27",23200.0,23200.0,22400.0,22400.0,500],["2023-11-28",23100.0,23100.0,22600.0,22600.0,204100],["2023-11-29",22200.0,22600.0,22200.0,22600.0,225700],["2023-11-30",22600.0,22800.0,22600.0,22700.0,212300],["2023-12-01",23000.0,23000.0,22600.0,22600.0,79000],["2023-12-04",22700.0,23000.0,22600.0,22700.0,160500],["2023-12-05",23100.0,23100.0,22700.0,22700.0,267400],["2023-12-06",23100.0,23100.0,22800.0,22800.0,119600],["2023-12-07",22800.0,22800.0,22800.0,22800.0,430900],["2023-12-08",22800.0,22800.0,22800.0,22800.0,1500],["2023-12-11",22800.0,22900.0,22800.0,22900.0,282800],["2023-12-12",22800.0,23000.0,22800.0,22900.0,128800],["2023-12-13",22900.0,23000.0,22900.0,23000.0,294100],["2023-12-14",22800.0,22900.0,22800.0,22800.0,307900],["2023-12-15",23000.0,23000.0,22800.0,22800.0,5700],["2023-12-18",22800.0,22800.0,22800.0,22800.0,214000],["2023-12-19",22800.0,22900.0,22800.0,22800.0,92600],["2023-12-20",22800.0,23000.0,22800.0,23000.0,296100],["2023-12-21",23100.0,24200.0,23100.0,24000.0,311200],["2023-12-22",24200.0,26000.0,24200.0,24900.0,292200],["2023-12-25",25500.0,29000.0,25500.0,25500.0,2400],["2023-12-26",26500.0,27000.0,26000.0,26000.0,214100],["2023-12-27",25700.0,26000.0,25500.0,26000.0,382600],["2023-12-28",24700.0,24800.0,24700.0,24800.0,208800],["2023-12-29",24500.0,24600.0,24500.0,24500.0,274600],["2024-01-02",25000.0,25000.0,25000.0,25000.0,300],["2024-01-03",24600.0,25000.0,24600.0,25000.0,2500],["2024-01-04",24900.0,25000.0,24500.0,24900.0,5000],["2024-01-05",24900.0,24900.0,24300.0,24300.0,2500],["2024-01-08",25500.0,25500.0,24500.0,24900.0,800],["2024-01-09",24600.0,24600.0,24200.0,24200.0,6100],["2024-01-10",23600.0,23600.0,23600.0,23600.0,300],["2024-01-11",23500.0,24000.0,23100.0,24000.0,3000],["2024-01-12",23900.0,23900.0,23800.0,23800.0,4000],["2024-01-15",23100.0,23100.0,23100.0,23100.0,900],["2024-01-16",23100.0,23200.0,23100.0,23200.0,4100],["2024-01-17",23200.0,23200.0,23200.0,23200.0,500],["2024-01-18",23200.0,24000.0,23100.0,24000.0,3300],["2024-01-19",24000.0,24000.0,23300.0,23900.0,5900],["2024-01-22",23800.0,24000.0,23500.0,24000.0,2200],["2024-01-23",23500.0,23500.0,23200.0,23200.0,4400],["2024-01-24",23500.0,24000.0,23400.0,24000.0,1900],["2024-01-25",24000.0,24000.0,24000.0,24000.0,600],["2024-01-26",23900.0,24000.0,23400.0,23400.0,8200],["2024-01-29",23600.0,23800.0,23200.0,23200.0,14100],["2024-01-30",23500.0,23800.0,23500.0,23800.0,4400],["2024-01-31",23000.0,23900.0,23000.0,23700.0,1500],["2024-02-01",23400.0,23500.0,23400.0,23500.0,6000],["2024-02-02",23500.0,23500.0,23500.0,23500.0,0],["2024-02-05",23300.0,23300.0,23300.0,23300.0,200],["2024-02-06",23300.0,23300.0,23200.0,23200.0,6200],["2024-02-07",23100.0,23300.0,23100.0,23300.0,1600],["2024-02-15",23200.0,23200.0,23200.0,23200.0,0],["2024-02-16",23300.0,23300.0,23200.0,23200.0,7700],["2024-02-19",23200.0,23200.0,23100.0,23200.0,3300],["2024-02-20",23100.0,23100.0,23100.0,23100.0,1000],["2024-02-21",23100.0,23400.0,23100.0,23400.0,4400],["2024-02-22",23300.0,23300.0,23000.0,23000.0,20700],["2024-02-23",22900.0,22900.0,22800.0,22800.0,2000],["2024-02-26",22900.0,23200.0,22900.0,23200.0,12000],["2024-02-27",22600.0,23000.0,22400.0,23000.0,4900],["2024-02-28",22800.0,22800.0,22800.0,22800.0,5000],["2024-02-29",22700.0,23100.0,22200.0,22900.0,17500],["2024-03-01",22900.0,23000.0,22900.0,23000.0,9900],["2024-03-04",23200.0,23200.0,23100.0,23200.0,4200],["2024-03-05",23200.0,26000.0,23200.0,26000.0,130300],["2024-03-06",25100.0,25200.0,23700.0,23700.0,700],["2024-03-07",23800.0,23800.0,23800.0,23800.0,2700],["2024-03-08",23800.0,24000.0,23800.0,24000.0,19100],["2024-03-11",23300.0,23400.0,23300.0,23400.0,14300],["2024-03-12",23200.0,23500.0,23200.0,23200.0,8700],["2024-03-13",23200.0,23600.0,23200.0,23600.0,13300],["2024-03-14",23300.0,23300.0,23200.0,23200.0,3500],["2024-03-15",23200.0,23200.0,23200.0,23200.0,2000],["2024-03-18",23700.0,26600.0,23700.0,23800.0,26300],["2024-03-19",24100.0,24900.0,24100.0,24900.0,3900],["2024-03-20",23700.0,24900.0,23700.0,24900.0,600],["2024-03-21",23900.0,24000.0,23600.0,23800.0,10000],["2024-03-22",23600.0,23600.0,23500.0,23500.0,4000],["2024-03-25",23300.0,25000.0,23000.0,25000.0,6400],["2024-03-26",23300.0,23300.0,23100.0,23100.0,8000],["2024-03-27",23000.0,23000.0,22500.0,23000.0,2000],["2024-03-28",23000.0,23400.0,23000.0,23400.0,2100],["2024-03-29",23000.0,23400.0,23000.0,23200.0,3300],["2024-04-01",23100.0,24000.0,23000.0,23900.0,28200],["2024-04-02",23000.0,24000.0,23000.0,24000.0,14200],["2024-04-03",24000.0,24200.0,24000.0,24000.0,19100],["2024-04-04",23500.0,24000.0,23500.0,24000.0,14600],["2024-04-05",23400.0,24000.0,23400.0,24000.0,5500],["2024-04-08",24000.0,24000.0,23600.0,24000.0,30300],["2024-04-09",24000.0,24000.0,24000.0,24000.0,11900],["2024-04-10",24000.0,24000.0,24000.0,24000.0,35000],["2024-04-11",23900.0,24000.0,23900.0,23900.0,21200],["2024-04-12",24000.0,24000.0,23900.0,23900.0,1800],["2024-04-15",23900.0,24300.0,23900.0,24000.0,12200],["2024-04-16",23300.0,23400.0,23300.0,23400.0,4600],["2024-04-17",23400.0,24000.0,23400.0,24000.0,93700],["2024-04-19",23800.0,24000.0,23700.0,24000.0,51600],["2024-04-22",23800.0,24000.0,23800.0,23900.0,7700],["2024-04-23",24000.0,24000.0,24000.0,24000.0,0],["2024-04-24",23900.0,24000.0,23900.0,23900.0,5400],["2024-04-25",23800.0,24000.0,23800.0,23800.0,5500],["2024-04-26",24000.0,24000.0,24000.0,24000.0,300],["2024-05-02",24000.0,24000.0,24000.0,24000.0,17400],["2024-05-03",24000.0,24000.0,24000.0,24000.0,200],["2024-05-06",23100.0,24200.0,23100.0,24200.0,800],["2024-05-07",24100.0,24100.0,23200.0,24000.0,7700],["2024-05-08",23600.0,23600.0,23600.0,23600.0,100],["2024-05-09",23600.0,23600.0,23600.0,23600.0,200],["2024-05-10",23400.0,23500.0,23400.0,23400.0,2400],["2024-05-13",23400.0,23400.0,23000.0,23000.0,10400],["2024-05-14",23000.0,23000.0,22800.0,22800.0,4300],["2024-05-15",22600.0,22600.0,22400.0,22500.0,10600],["2024-05-16",22000.0,24000.0,22000.0,24000.0,26700],["2024-05-17",22900.0,23800.0,22900.0,23800.0,11500],["2024-05-20",23400.0,23400.0,23400.0,23400.0,12000],["2024-05-21",23400.0,23400.0,23400.0,23400.0,15200],["2024-05-22",22500.0,23600.0,22500.0,23600.0,51900],["2024-05-23",23400.0,23400.0,23000.0,23000.0,74000],["2024-05-24",23400.0,23400.0,23100.0,23300.0,48500],["2024-05-27",23900.0,23900.0,23500.0,23500.0,31700],["2024-05-28",23600.0,23900.0,23500.0,23500.0,37600],["2024-05-29",23500.0,23500.0,23500.0,23500.0,15300],["2024-05-30",23500.0,23500.0,23500.0,23500.0,900],["2024-05-31",23900.0,23900.0,23500.0,23500.0,1300],["2024-06-03",23700.0,23700.0,22400.0,23700.0,20000],["2024-06-04",23500.0,23500.0,23500.0,23500.0,500],["2024-06-05",23500.0,23800.0,23500.0,23800.0,1600],["2024-06-06",23800.0,24000.0,23800.0,24000.0,29700],["2024-06-07",22600.0,22600.0,22600.0,22600.0,100],["2024-06-10",22600.0,23800.0,22600.0,23800.0,1700],["2024-06-11",23600.0,23900.0,23100.0,23100.0,4600],["2024-06-12",23000.0,23200.0,23000.0,23200.0,1400],["2024-06-13",23000.0,23300.0,23000.0,23300.0,4800],["2024-06-14",23100.0,23100.0,22900.0,22900.0,5100],["2024-06-17",23000.0,23000.0,23000.0,23000.0,39700],["2024-06-18",23600.0,23600.0,23600.0,23600.0,2300],["2024-06-19",23100.0,23600.0,23100.0,23100.0,5100],["2024-06-20",23200.0,23200.0,23200.0,23200.0,1000],["2024-06-21",23200.0,23900.0,23200.0,23900.0,17200],["2024-06-24",23300.0,23300.0,23300.0,23300.0,11500],["2024-06-25",23300.0,23900.0,23300.0,23900.0,7300],["2024-06-26",23700.0,23700.0,23500.0,23500.0,1700],["2024-06-27",23500.0,23500.0,23500.0,23500.0,100],["2024-06-28",23100.0,24000.0,23100.0,23300.0,2500],["2024-07-01",23800.0,23900.0,23800.0,23900.0,700],["2024-07-02",23800.0,23800.0,23800.0,23800.0,0],["2024-07-03",23100.0,23100.0,23100.0,23100.0,700],["2024-07-04",23200.0,23500.0,23200.0,23400.0,18000],["2024-07-05",23300.0,23500.0,23300.0,23500.0,10200],["2024-07-08",23400.0,23400.0,23400.0,23400.0,0],["2024-07-09",23600.0,23600.0,23600.0,23600.0,3400],["2024-07-10",23500.0,23500.0,23200.0,23200.0,1000],["2024-07-11",23400.0,23400.0,23400.0,23400.0,300],["2024-07-12",23400.0,23400.0,23400.0,23400.0,100],["2024-07-15",23400.0,23400.0,23400.0,23400.0,1400],["2024-07-16",23500.0,23500.0,23400.0,23400.0,2400],["2024-07-17",23500.0,23600.0,23500.0,23500.0,15400],["2024-07-18",23500.0,23500.0,23300.0,23300.0,151300],["2024-07-19",24000.0,24000.0,23300.0,23500.0,19000],["2024-07-22",23300.0,23600.0,23300.0,23600.0,14600],["2024-07-23",23700.0,24000.0,23700.0,24000.0,34400],["2024-07-24",23800.0,24000.0,23800.0,24000.0,9100],["2024-07-25",23900.0,23900.0,23900.0,23900.0,2300],["2024-07-26",24000.0,24000.0,24000.0,24000.0,8200],["2024-07-29",23500.0,25000.0,23500.0,25000.0,142800],["2024-07-30",24500.0,26000.0,24500.0,25500.0,9200],["2024-07-31",24700.0,24700.0,24500.0,24500.0,2600],["2024-08-01",24500.0,24500.0,24400.0,24400.0,1800],["2024-08-02",24400.0,24400.0,24400.0,24400.0,4100],["2024-08-05",24400.0,24400.0,24400.0,24400.0,3900],["2024-08-06",24400.0,24400.0,24400.0,24400.0,9900],["2024-08-07",24400.0,24400.0,24400.0,24400.0,0],["2024-08-08",24400.0,24400.0,24400.0,24400.0,500],["2024-08-09",24400.0,24500.0,24400.0,24500.0,16700],["2024-08-12",24400.0,24500.0,24400.0,24400.0,3800],["2024-08-13",24500.0,24500.0,24500.0,24500.0,5600],["2024-08-14",24500.0,24600.0,24500.0,24600.0,5400],["2024-08-15",24500.0,25000.0,24500.0,24800.0,17300],["2024-08-16",25400.0,25700.0,25100.0,25100.0,2700],["2024-08-19",25100.0,25100.0,25100.0,25100.0,500],["2024-08-20",24500.0,24700.0,24500.0,24700.0,300],["2024-08-21",24500.0,24500.0,24500.0,24500.0,1100],["2024-08-22",24500.0,24500.0,24500.0,24500.0,0],["2024-08-23",24500.0,24500.0,24300.0,24300.0,10700],["2024-08-26",24200.0,24300.0,24200.0,24300.0,1100],["2024-08-27",24200.0,24200.0,24200.0,24200.0,100],["2024-08-28",24200.0,24200.0,24200.0,24200.0,5300],["2024-08-29",24400.0,24400.0,24300.0,24400.0,3100],["2024-08-30",24300.0,24400.0,24300.0,24400.0,1100],["2024-09-04",24500.0,24500.0,24500.0,24500.0,2300],["2024-09-05",24500.0,24900.0,24500.0,24900.0,9100],["2024-09-06",24700.0,24700.0,24700.0,24700.0,200],["2024-09-09",24700.0,24700.0,24700.0,24700.0,189900],["2024-09-10",24700.0,24700.0,24600.0,24600.0,3200],["2024-09-11",24000.0,24000.0,24000.0,24000.0,1700],["2024-09-12",24500.0,24800.0,24500.0,24800.0,6500],["2024-09-13",22500.0,24400.0,21000.0,24400.0,1700],["2024-09-16",24000.0,24200.0,23900.0,24200.0,3600],["2024-09-17",24300.0,24400.0,24100.0,24400.0,3700],["2024-09-18",24000.0,24800.0,24000.0,24800.0,2200],["2024-09-19",24000.0,24000.0,24000.0,24000.0,0],["2024-09-20",24100.0,24800.0,24000.0,24400.0,14200],["2024-09-23",24500.0,25000.0,24500.0,24800.0,5900],["2024-09-24",24400.0,24400.0,24400.0,24400.0,1000],["2024-09-25",24500.0,24500.0,24500.0,24500.0,900],["2024-09-26",24500.0,24500.0,24500.0,24500.0,2000],["2024-09-27",24500.0,24500.0,24300.0,24500.0,1500],["2024-09-30",24200.0,24200.0,24200.0,24200.0,7900],["2024-10-01",24500.0,24500.0,24000.0,24000.0,280300],["2024-10-02",22600.0,24500.0,22600.0,24100.0,1467000],["2024-10-03",24000.0,24000.0,24000.0,24000.0,0],["2024-10-04",23600.0,23600.0,23600.0,23600.0,100],["2024-10-07",24000.0,24300.0,24000.0,24300.0,3200],["2024-10-08",24200.0,24200.0,24200.0,24200.0,500],["2024-10-09",24000.0,24000.0,24000.0,24000.0,100],["2024-10-10",24000.0,24100.0,24000.0,24100.0,1600],["2024-10-11",24000.0,24000.0,23600.0,23600.0,600],["2024-10-14",23900.0,23900.0,23900.0,23900.0,920000],["2024-10-15",24400.0,24400.0,24000.0,24000.0,2618600],["2024-10-16",22100.0,24000.0,21100.0,24000.0,2799200],["2024-10-17",23600.0,23600.0,23600.0,23600.0,4272000],["2024-10-18",23700.0,24000.0,23700.0,24000.0,2839600],["2024-10-21",23900.0,23900.0,23900.0,23900.0,4206000],["2024-10-22",24000.0,24100.0,24000.0,24000.0,4100],["2024-10-23",24100.0,24100.0,24100.0,24100.0,7033000],["2024-10-24",24300.0,24300.0,24300.0,24300.0,1000],["2024-10-25",24300.0,24300.0,24300.0,24300.0,0],["2024-10-28",24300.0,24300.0,24300.0,24300.0,5830000],["2024-10-29",24100.0,24100.0,24100.0,24100.0,1031000],["2024-10-30",24200.0,24200.0,24100.0,24100.0,4735100],["2024-10-31",24100.0,24200.0,23700.0,23700.0,2118700],["2024-11-01",23700.0,25000.0,23700.0,25000.0,4494500],["2024-11-04",24500.0,24500.0,24100.0,24400.0,10100],["2024-11-05",24300.0,24300.0,24200.0,24200.0,1693000],["2024-11-06",24200.0,24200.0,24200.0,24200.0,5104000],["2024-11-07",24300.0,24300.0,24000.0,24200.0,1700800],["2024-11-08",24200.0,24200.0,24200.0,24200.0,4456200],["2024-11-11",22200.0,24300.0,22100.0,24200.0,13000],["2024-11-12",23900.0,23900.0,23900.0,23900.0,3664000],["2024-11-13",23900.0,23900.0,23900.0,23900.0,2900900],["2024-11-14",23900.0,23900.0,23900.0,23900.0,0],["2024-11-15",23900.0,23900.0,23900.0,23900.0,100],["2024-11-18",23900.0,23900.0,23900.0,23900.0,3528900],["2024-11-19",23100.0,23100.0,23100.0,23100.0,5000],["2024-11-20",23100.0,23100.0,23100.0,23100.0,2950000],["2024-11-21",23100.0,23100.0,23100.0,23100.0,1678200],["2024-11-22",23100.0,23100.0,23100.0,23100.0,3300000],["2024-11-25",24800.0,24800.0,23200.0,23600.0,1411400],["2024-11-26",23400.0,23400.0,23400.0,23400.0,562800],["2024-11-27",23400.0,24500.0,23400.0,24500.0,99700],["2024-11-28",23600.0,23600.0,23500.0,23500.0,648300],["2024-11-29",23500.0,23500.0,23500.0,23500.0,237000],["2024-12-02",23500.0,23500.0,23500.0,23500.0,1369000],["2024-12-03",23500.0,23600.0,23500.0,23600.0,78400],["2024-12-04",23500.0,24600.0,23500.0,24600.0,1099200],["2024-12-05",24000.0,24000.0,24000.0,24000.0,742000],["2024-12-06",24000.0,24500.0,24000.0,24300.0,1066200],["2024-12-09",24500.0,24500.0,24500.0,24500.0,458100],["2024-12-10",24000.0,24300.0,24000.0,24300.0,1393900],["2024-12-11",24500.0,24500.0,24500.0,24500.0,561700],["2024-12-12",24000.0,24000.0,24000.0,24000.0,1330100],["2024-12-13",24000.0,24400.0,23900.0,24000.0,633000],["2024-12-16",24100.0,24100.0,20700.0,23600.0,565400],["2024-12-17",23600.0,24700.0,23500.0,23500.0,382800],["2024-12-18",25100.0,25600.0,25100.0,25200.0,391700],["2024-12-19",24500.0,24500.0,24000.0,24000.0,404000],["2024-12-20",23500.0,24300.0,23500.0,24300.0,204400],["2024-12-23",23600.0,23600.0,23500.0,23500.0,560000],["2024-12-24",23500.0,23500.0,23500.0,23500.0,355000],["2024-12-25",23400.0,24000.0,23400.0,24000.0,559900],["2024-12-26",24500.0,27100.0,23500.0,23500.0,54800],["2024-12-27",25200.0,25200.0,25200.0,25200.0,350100],["2024-12-30",23500.0,23600.0,23500.0,23600.0,900],["2024-12-31",23600.0,23600.0,23600.0,23600.0,901900],["2025-01-02",23400.0,23400.0,23400.0,23400.0,1000],["2025-01-03",23400.0,23400.0,23400.0,23400.0,0],["2025-01-06",23400.0,23400.0,23400.0,23400.0,10000],["2025-01-07",24400.0,25000.0,24400.0,25000.0,1000],["2025-01-08",24800.0,24800.0,24800.0,24800.0,0],["2025-01-09",24000.0,24500.0,24000.0,24000.0,6000],["2025-01-10",24500.0,24500.0,24500.0,24500.0,100],["2025-01-13",24400.0,24500.0,24000.0,24500.0,4100],["2025-01-14",24400.0,24400.0,24000.0,24000.0,3500],["2025-01-15",24100.0,24100.0,24100.0,24100.0,0],["2025-01-16",24100.0,24100.0,24100.0,24100.0,0],["2025-01-17",24100.0,24100.0,24100.0,24100.0,2000],["2025-01-20",24100.0,24500.0,24100.0,24500.0,8900],["2025-01-21",24400.0,24400.0,24400.0,24400.0,0],["2025-01-22",24100.0,24100.0,22000.0,22000.0,1400],["2025-01-23",23400.0,23400.0,23400.0,23400.0,0],["2025-01-24",23400.0,23400.0,23400.0,23400.0,0],["2025-02-03",24000.0,24000.0,24000.0,24000.0,4000],["2025-02-04",24000.0,24500.0,24000.0,24500.0,5500],["2025-02-05",24500.0,24500.0,24500.0,24500.0,0],["2025-02-06",24500.0,24500.0,24000.0,24000.0,4200],["2025-02-07",24100.0,24100.0,24000.0,24000.0,1000],["2025-02-10",24100.0,24100.0,24100.0,24100.0,2200],["2025-02-11",24200.0,25000.0,24200.0,25000.0,3700],["2025-02-12",24700.0,28400.0,24700.0,28400.0,50700],["2025-02-13",31800.0,31800.0,31800.0,31800.0,41200],["2025-02-14",30200.0,31200.0,27200.0,29000.0,27100],["2025-02-17",30000.0,32200.0,30000.0,32200.0,40000],["2025-02-18",33200.0,36500.0,30400.0,31200.0,13300],["2025-02-19",30800.0,31000.0,30700.0,31000.0,4500],["2025-02-20",31000.0,31000.0,30000.0,30000.0,7000],["2025-02-21",30300.0,34900.0,30200.0,34500.0,8800],["2025-02-24",36500.0,36500.0,31000.0,31100.0,1500],["2025-02-25",31500.0,31700.0,30500.0,31000.0,5600],["2025-02-26",31100.0,31200.0,30500.0,31000.0,11200],["2025-02-27",30400.0,31000.0,30400.0,31000.0,700],["2025-02-28",31000.0,32000.0,30000.0,30700.0,13000],["2025-03-03",31000.0,33000.0,30500.0,32900.0,22400],["2025-03-04",31800.0,32000.0,31800.0,32000.0,900],["2025-03-05",33800.0,33800.0,30700.0,30700.0,3600],["2025-03-06",31900.0,32000.0,30800.0,30800.0,38800],["2025-03-07",31600.0,31600.0,31600.0,31600.0,200],["2025-03-10",30700.0,30900.0,30700.0,30900.0,3900],["2025-03-11",31100.0,35400.0,31100.0,33700.0,28800],["2025-03-12",33800.0,33800.0,33200.0,33200.0,3200],["2025-03-13",32500.0,32500.0,31100.0,31100.0,2200],["2025-03-14",31600.0,31700.0,31600.0,31600.0,2300],["2025-03-17",31600.0,34500.0,31600.0,34500.0,2100],["2025-03-18",34500.0,34500.0,32300.0,32300.0,4400],["2025-03-19",33700.0,33700.0,33700.0,33700.0,0],["2025-03-20",33700.0,33700.0,33700.0,33700.0,0],["2025-03-21",33900.0,33900.0,33000.0,33500.0,12500],["2025-03-24",33500.0,33600.0,33500.0,33600.0,1000],["2025-03-25",33000.0,33900.0,33000.0,33300.0,11300],["2025-03-26",33100.0,33100.0,33100.0,33100.0,18800],["2025-03-27",33100.0,33100.0,33100.0,33100.0,2200],["2025-03-28",33100.0,33100.0,33100.0,33100.0,9500],["2025-03-31",34500.0,34500.0,34000.0,34500.0,38300],["2025-04-01",34300.0,34300.0,32000.0,34200.0,16200],["2025-04-02",33900.0,34500.0,33900.0,34500.0,17500],["2025-04-03",32000.0,34400.0,31200.0,34400.0,89700],["2025-04-04",33000.0,33900.0,33000.0,33300.0,3200],["2025-04-08",33400.0,33500.0,33000.0,33500.0,62500],["2025-04-09",33200.0,34000.0,33200.0,34000.0,107000],["2025-04-10",34200.0,36000.0,34200.0,36000.0,5700],["2025-04-11",34000.0,34000.0,34000.0,34000.0,1600],["2025-04-14",34000.0,34000.0,33800.0,33800.0,6000],["2025-04-15",34500.0,34500.0,34500.0,34500.0,100],["2025-04-16",34900.0,35000.0,34900.0,35000.0,6900],["2025-04-17",35000.0,35000.0,35000.0,35000.0,0],["2025-04-18",35000.0,35000.0,35000.0,35000.0,1600],["2025-04-21",35000.0,35000.0,35000.0,35000.0,3200],["2025-04-22",35000.0,35000.0,33800.0,34500.0,8600],["2025-04-23",35000.0,35000.0,34800.0,35000.0,5000],["2025-04-24",33500.0,33500.0,33500.0,33500.0,100],["2025-04-25",34800.0,35500.0,34500.0,34500.0,12200],["2025-04-28",34500.0,34800.0,34500.0,34800.0,5600],["2025-04-29",34800.0,36000.0,34800.0,35300.0,6500],["2025-05-05",35200.0,35200.0,35200.0,35200.0,600],["2025-05-06",35200.0,35200.0,35200.0,35200.0,1100],["2025-05-07",35200.0,35300.0,35200.0,35300.0,2300],["2025-05-08",35200.0,35200.0,35200.0,35200.0,500],["2025-05-09",35200.0,35200.0,35200.0,35200.0,600],["2025-05-12",34000.0,35300.0,34000.0,35200.0,2200],["2025-05-13",34700.0,35100.0,34700.0,35100.0,5600],["2025-05-14",34900.0,34900.0,34900.0,34900.0,300],["2025-05-15",34900.0,34900.0,34900.0,34900.0,0],["2025-05-16",34900.0,34900.0,34900.0,34900.0,0],["2025-05-19",34900.0,34900.0,34900.0,34900.0,200],["2025-05-20",34000.0,35000.0,34000.0,35000.0,13100],["2025-05-21",35000.0,35300.0,35000.0,35100.0,5300],["2025-05-22",35300.0,35500.0,35300.0,35500.0,200],["2025-05-23",34800.0,34900.0,34600.0,34600.0,3400],["2025-05-26",34100.0,34300.0,34100.0,34200.0,1400],["2025-05-27",34200.0,34200.0,34000.0,34200.0,3600],["2025-05-28",34200.0,34200.0,34200.0,34200.0,800],["2025-05-29",34200.0,34600.0,34200.0,34600.0,9900],["2025-05-30",34600.0,34600.0,34600.0,34600.0,0],["2025-06-02",34100.0,34100.0,34100.0,34100.0,100],["2025-06-03",34100.0,34300.0,34000.0,34000.0,6300],["2025-06-04",34000.0,34000.0,34000.0,34000.0,800],["2025-06-05",34000.0,34000.0,34000.0,34000.0,0],["2025-06-06",34300.0,34300.0,34300.0,34300.0,1000],["2025-06-09",34300.0,34300.0,34300.0,34300.0,0],["2025-06-10",34300.0,34300.0,34300.0,34300.0,0],["2025-06-11",34300.0,34300.0,34300.0,34300.0,0],["2025-06-12",34300.0,34300.0,34300.0,34300.0,200],["2025-06-13",34300.0,34300.0,34300.0,34300.0,0],["2025-06-16",36000.0,36000.0,35000.0,35000.0,11300],["2025-06-17",35500.0,41000.0,35500.0,41000.0,96000],["2025-06-18",41000.0,45300.0,41000.0,42700.0,41700],["2025-06-19",42700.0,45000.0,40500.0,42000.0,16900],["2025-06-20",40000.0,43800.0,40000.0,43800.0,33300],["2025-06-23",42900.0,42900.0,42000.0,42000.0,18400],["2025-06-24",42300.0,42600.0,42100.0,42600.0,26800],["2025-06-25",42500.0,42500.0,42500.0,42500.0,18200],["2025-06-26",42000.0,42600.0,42000.0,42600.0,4000],["2025-06-27",42500.0,43300.0,42500.0,43300.0,10600],["2025-06-30",43500.0,43500.0,42600.0,42700.0,6300],["2025-07-01",43000.0,48400.0,43000.0,45200.0,136600],["2025-07-02",46600.0,46600.0,43600.0,44500.0,11300],["2025-07-03",45700.0,45700.0,40400.0,43700.0,48493406],["2025-07-04",45000.0,45700.0,41000.0,44800.0,82700],["2025-07-07",43000.0,45000.0,43000.0,45000.0,24100],["2025-07-08",44200.0,45000.0,43500.0,43500.0,472200],["2025-07-09",44500.0,44800.0,44400.0,44800.0,50251700],["2025-07-10",45000.0,46000.0,44900.0,45500.0,122355],["2025-07-11",45300.0,45300.0,45100.0,45200.0,1600],["2025-07-14",42500.0,45400.0,42500.0,45400.0,50400],["2025-07-15",44700.0,45800.0,44700.0,45800.0,8682400],["2025-07-16",46200.0,46500.0,46000.0,46300.0,7400],["2025-07-17",46400.0,46400.0,44000.0,45400.0,47795300],["2025-07-18",45500.0,45600.0,45500.0,45500.0,107800],["2025-07-21",43100.0,45400.0,43100.0,45400.0,5700],["2025-07-22",45400.0,45500.0,45400.0,45500.0,161200],["2025-07-23",45400.0,46500.0,45000.0,46500.0,20300],["2025-07-24",46000.0,47000.0,46000.0,47000.0,42500],["2025-07-25",46900.0,46900.0,46900.0,46900.0,1000],["2025-07-28",46900.0,47300.0,46900.0,47300.0,3000],["2025-07-29",46500.0,46800.0,46500.0,46800.0,39600],["2025-07-30",46600.0,46600.0,46600.0,46600.0,0],["2025-07-31",46000.0,46600.0,44000.0,46600.0,3200],["2025-08-01",44000.0,46000.0,44000.0,46000.0,51575300],["2025-08-04",44500.0,44500.0,44500.0,44500.0,300],["2025-08-05",38000.0,45800.0,38000.0,44500.0,600],["2025-08-06",43600.0,45500.0,43600.0,45500.0,124900],["2025-08-07",45000.0,45000.0,43000.0,44900.0,20600],["2025-08-08",44500.0,46000.0,44400.0,44400.0,126700],["2025-08-11",44600.0,44600.0,44500.0,44500.0,1300],["2025-08-12",39000.0,46000.0,39000.0,46000.0,3100],["2025-08-13",44900.0,45000.0,41200.0,45000.0,31400],["2025-08-14",44800.0,45000.0,44800.0,45000.0,21500],["2025-08-15",44800.0,45200.0,44800.0,45200.0,25100],["2025-08-18",43000.0,43200.0,43000.0,43200.0,200],["2025-08-19",43500.0,45500.0,43200.0,45500.0,12900],["2025-08-20",45000.0,46000.0,45000.0,46000.0,18800],["2025-08-21",45600.0,45600.0,45600.0,45600.0,100],["2025-08-22",42600.0,42800.0,42600.0,42600.0,105400],["2025-08-25",42700.0,42700.0,42100.0,42100.0,700],["2025-08-26",42500.0,45300.0,42500.0,45300.0,300],["2025-08-27",44400.0,44400.0,44400.0,44400.0,100],["2025-08-28",44400.0,44400.0,44400.0,44400.0,0],["2025-08-29",42000.0,42000.0,42000.0,42000.0,100],["2025-09-03",42000.0,42000.0,42000.0,42000.0,1300],["2025-09-04",42000.0,42000.0,42000.0,42000.0,0],["2025-09-05",42000.0,42100.0,42000.0,42000.0,1200],["2025-09-08",43000.0,43200.0,42500.0,43200.0,2300],["2025-09-09",42800.0,42800.0,42800.0,42800.0,0],["2025-09-10",42800.0,42800.0,42800.0,42800.0,200],["2025-09-11",44800.0,44800.0,44800.0,44800.0,100],["2025-09-12",43300.0,43300.0,43300.0,43300.0,600],["2025-09-15",44800.0,44800.0,42000.0,42100.0,1100],["2025-09-16",42100.0,42300.0,42000.0,42000.0,4500],["2025-09-17",42100.0,42100.0,42100.0,42100.0,600],["2025-09-18",42100.0,42100.0,42100.0,42100.0,0],["2025-09-19",42100.0,42100.0,42100.0,42100.0,0],["2025-09-22",41000.0,41000.0,41000.0,41000.0,100],["2025-09-23",43900.0,43900.0,43900.0,43900.0,100],["2025-09-24",43900.0,43900.0,43900.0,43900.0,0],["2025-09-25",43900.0,43900.0,43900.0,43900.0,0],["2025-09-26",43900.0,43900.0,43900.0,43900.0,0],["2025-09-29",39100.0,39100.0,38200.0,38200.0,600],["2025-09-30",41700.0,41700.0,41700.0,41700.0,100],["2025-10-01",40000.0,40000.0,40000.0,40000.0,600],["2025-10-02",40000.0,40000.0,36000.0,39900.0,600],["2025-10-03",41900.0,41900.0,41900.0,41900.0,100],["2025-10-06",41200.0,41200.0,41200.0,41200.0,1000],["2025-10-07",37400.0,39000.0,37400.0,39000.0,4000],["2025-10-08",39000.0,39000.0,39000.0,39000.0,300],["2025-10-09",43700.0,43700.0,43700.0,43700.0,100],["2025-10-10",43700.0,43700.0,43700.0,43700.0,0],["2025-10-13",43700.0,43700.0,43700.0,43700.0,0],["2025-10-14",43000.0,43000.0,43000.0,43000.0,600],["2025-10-15",39000.0,39200.0,39000.0,39200.0,3300],["2025-10-16",39100.0,39100.0,36100.0,36200.0,14600],["2025-10-17",41000.0,41000.0,41000.0,41000.0,100],["2025-10-20",36100.0,36100.0,34900.0,34900.0,15000],["2025-10-21",39000.0,39000.0,39000.0,39000.0,100],["2025-10-22",39000.0,39000.0,39000.0,39000.0,0],["2025-10-23",39000.0,39000.0,39000.0,39000.0,3400],["2025-10-24",40900.0,40900.0,40900.0,40900.0,100],["2025-10-27",40900.0,40900.0,40900.0,40900.0,0],["2025-10-28",40900.0,40900.0,40900.0,40900.0,0],["2025-10-29",39100.0,39100.0,39100.0,39100.0,1800],["2025-10-30",39100.0,39100.0,39100.0,39100.0,0],["2025-10-31",39900.0,39900.0,39900.0,39900.0,100],["2025-11-03",39900.0,39900.0,39900.0,39900.0,0],["2025-11-04",39000.0,39000.0,39000.0,39000.0,5900],["2025-11-05",39000.0,39000.0,39000.0,39000.0,0],["2025-11-06",39000.0,39000.0,39000.0,39000.0,0],["2025-11-07",39000.0,39000.0,39000.0,39000.0,0],["2025-11-10",33600.0,43500.0,33600.0,43500.0,300],["2025-11-11",41400.0,41400.0,41400.0,41400.0,200],["2025-11-12",41400.0,41400.0,41400.0,41400.0,0],["2025-11-13",41400.0,41400.0,41400.0,41400.0,0],["2025-11-14",39000.0,39000.0,38900.0,39000.0,7300],["2025-11-17",40000.0,40000.0,40000.0,40000.0,100],["2025-11-18",34600.0,38000.0,34600.0,38000.0,2100],["2025-11-19",40000.0,40000.0,40000.0,40000.0,100],["2025-11-20",40000.0,40000.0,40000.0,40000.0,0],["2025-11-21",40000.0,40000.0,40000.0,40000.0,0],["2025-11-24",40000.0,40000.0,40000.0,40000.0,0],["2025-11-25",36900.0,37000.0,35000.0,35000.0,26400],["2025-11-26",41200.0,41200.0,40600.0,40600.0,600],["2025-11-27",35400.0,40000.0,35000.0,40000.0,34500],["2025-11-28",40900.0,40900.0,35400.0,36500.0,19300],["2025-12-01",36000.0,40000.0,36000.0,40000.0,21300],["2025-12-02",38500.0,41000.0,38500.0,41000.0,19900],["2025-12-03",41000.0,45600.0,39900.0,45600.0,65900],["2025-12-04",44000.0,50000.0,44000.0,49800.0,64300],["2025-12-05",46000.0,49000.0,46000.0,49000.0,24900],["2025-12-08",46000.0,49000.0,44000.0,49000.0,9000],["2025-12-09",47000.0,48000.0,47000.0,48000.0,6500],["2025-12-10",47000.0,49000.0,47000.0,49000.0,33000],["2025-12-11",49000.0,49000.0,48900.0,49000.0,12800],["2025-12-12",48500.0,49000.0,48500.0,48500.0,9390300],["2025-12-15",48500.0,48500.0,42500.0,42500.0,200],["2025-12-16",45500.0,48000.0,42500.0,42600.0,1100],["2025-12-17",38000.0,40600.0,38000.0,40600.0,900],["2025-12-18",41000.0,41000.0,38500.0,38500.0,1600],["2025-12-19",39500.0,40900.0,38000.0,38000.0,1600],["2025-12-22",39800.0,40800.0,38500.0,38500.0,1800],["2025-12-23",39000.0,40000.0,35100.0,35100.0,3100],["2025-12-24",38100.0,40000.0,38000.0,38000.0,9387600],["2025-12-25",38200.0,42000.0,38100.0,40600.0,9200],["2025-12-26",40500.0,43000.0,40500.0,43000.0,1000],["2025-12-29",39000.0,45000.0,39000.0,45000.0,15900],["2025-12-30",44000.0,45500.0,44000.0,45100.0,8000],["2025-12-31",45000.0,49400.0,45000.0,49400.0,31600],["2026-01-05",48500.0,48500.0,48500.0,48500.0,500],["2026-01-06",49000.0,49000.0,48500.0,48500.0,1100],["2026-01-07",49000.0,49000.0,49000.0,49000.0,0],["2026-01-08",42000.0,43000.0,42000.0,43000.0,600],["2026-01-09",47700.0,47700.0,47700.0,47700.0,100],["2026-01-12",47700.0,47700.0,47700.0,47700.0,0],["2026-01-13",47700.0,47700.0,47700.0,47700.0,0],["2026-01-14",47700.0,47700.0,47700.0,47700.0,0],["2026-01-15",40600.0,40600.0,40600.0,40600.0,100],["2026-01-16",40600.0,40600.0,40600.0,40600.0,2000],["2026-01-19",40000.0,40000.0,40000.0,40000.0,1000],["2026-01-20",40000.0,40000.0,40000.0,40000.0,500],["2026-01-21",40000.0,40000.0,40000.0,40000.0,0],["2026-01-22",39000.0,39000.0,39000.0,39000.0,3700],["2026-01-23",41000.0,41000.0,41000.0,41000.0,100],["2026-01-26",41000.0,41000.0,41000.0,41000.0,0],["2026-01-27",35600.0,35700.0,35600.0,35600.0,33200],["2026-01-28",35600.0,35600.0,35600.0,35600.0,0],["2026-01-29",35600.0,35600.0,35600.0,35600.0,0],["2026-01-30",35600.0,35600.0,35600.0,35600.0,2000],["2026-02-02",39000.0,39000.0,39000.0,39000.0,100],["2026-02-03",39000.0,39000.0,39000.0,39000.0,0],["2026-02-04",39000.0,39000.0,39000.0,39000.0,100],["2026-02-05",39000.0,39000.0,39000.0,39000.0,0],["2026-02-06",39000.0,39000.0,39000.0,39000.0,0],["2026-02-09",35000.0,36000.0,35000.0,36000.0,3200],["2026-02-10",32100.0,35900.0,32000.0,32100.0,11200],["2026-02-11",32400.0,32400.0,32400.0,32400.0,100],["2026-02-12",32400.0,32400.0,32400.0,32400.0,0],["2026-02-13",32400.0,32400.0,32400.0,32400.0,200],["2026-02-23",33000.0,33000.0,32400.0,33000.0,1300],["2026-02-24",32900.0,32900.0,32900.0,32900.0,100],["2026-02-25",32900.0,32900.0,32900.0,32900.0,1200],["2026-02-26",32900.0,32900.0,32900.0,32900.0,0],["2026-02-27",32900.0,32900.0,32900.0,32900.0,2600],["2026-03-02",31000.0,32900.0,31000.0,32900.0,900],["2026-03-03",32300.0,32300.0,32300.0,32300.0,0],["2026-03-04",32300.0,32300.0,32300.0,32300.0,0],["2026-03-05",32300.0,32300.0,32300.0,32300.0,0],["2026-03-06",32300.0,32300.0,32300.0,32300.0,0],["2026-03-09",32300.0,32300.0,32300.0,32300.0,0],["2026-03-10",32000.0,35900.0,32000.0,35900.0,5800],["2026-03-11",36100.0,39900.0,36100.0,39900.0,2100],["2026-03-12",40000.0,40000.0,40000.0,40000.0,2100],["2026-03-13",43000.0,43000.0,43000.0,43000.0,1000],["2026-03-16",45900.0,45900.0,45900.0,45900.0,100],["2026-03-17",43800.0,43800.0,43800.0,43800.0,5300],["2026-03-18",40000.0,43000.0,40000.0,40000.0,3400],["2026-03-19",40600.0,40600.0,40600.0,40600.0,0],["2026-03-20",40000.0,40000.0,35000.0,35000.0,2600],["2026-03-23",37100.0,37100.0,37000.0,37000.0,1600],["2026-03-24",35000.0,37000.0,35000.0,37000.0,200],["2026-03-25",37000.0,37000.0,37000.0,37000.0,400],["2026-03-26",37500.0,40000.0,37500.0,40000.0,1000],["2026-03-27",44000.0,44000.0,40000.0,43000.0,4200],["2026-03-30",41000.0,47000.0,40000.0,40000.0,11900],["2026-03-31",47000.0,48900.0,47000.0,48800.0,155100],["2026-04-01",48700.0,48700.0,48700.0,48700.0,0],["2026-04-02",42100.0,44000.0,42100.0,44000.0,122700],["2026-04-03",44000.0,44000.0,44000.0,44000.0,500],["2026-04-06",44000.0,44000.0,44000.0,44000.0,0],["2026-04-07",44000.0,44000.0,44000.0,44000.0,0],["2026-04-08",44000.0,44000.0,44000.0,44000.0,0],["2026-04-09",44000.0,44000.0,44000.0,44000.0,0],["2026-04-10",38000.0,38000.0,38000.0,38000.0,300],["2026-04-13",38000.0,38000.0,38000.0,38000.0,0],["2026-04-14",38000.0,38000.0,38000.0,38000.0,0],["2026-04-15",38000.0,38000.0,38000.0,38000.0,0],["2026-04-16",42000.0,42000.0,42000.0,42000.0,100],["2026-04-17",42000.0,42000.0,42000.0,42000.0,100200],["2026-04-20",42000.0,42000.0,42000.0,42000.0,0],["2026-04-21",42000.0,42000.0,42000.0,42000.0,0],["2026-04-22",42000.0,42000.0,42000.0,42000.0,0],["2026-04-23",42000.0,42000.0,42000.0,42000.0,0],["2026-04-24",42000.0,42000.0,42000.0,42000.0,200],["2026-04-28",42000.0,42000.0,42000.0,42000.0,0],["2026-04-29",42000.0,42000.0,42000.0,42000.0,0],["2026-05-04",42000.0,42000.0,42000.0,42000.0,0],["2026-05-05",42000.0,42000.0,42000.0,42000.0,0],["2026-05-06",42000.0,42000.0,42000.0,42000.0,400],["2026-05-07",42000.0,42000.0,42000.0,42000.0,3000],["2026-05-08",42000.0,42000.0,42000.0,42000.0,0],["2026-05-11",42000.0,42000.0,42000.0,42000.0,0],["2026-05-12",42000.0,42000.0,42000.0,42000.0,0],["2026-05-13",42000.0,42000.0,42000.0,42000.0,0],["2026-05-14",35700.0,35700.0,35700.0,35700.0,1400],["2026-05-15",35700.0,35700.0,35700.0,35700.0,100],["2026-05-18",35700.0,35700.0,35700.0,35700.0,200],["2026-05-19",35700.0,35700.0,35700.0,35700.0,100],["2026-05-20",35700.0,35700.0,35700.0,35700.0,200],["2026-05-21",35700.0,35700.0,35700.0,35700.0,100],["2026-05-22",35700.0,35700.0,35700.0,35700.0,0],["2026-05-25",39900.0,39900.0,39900.0,39900.0,200],["2026-05-26",41900.0,41900.0,41900.0,41900.0,100],["2026-05-27",41900.0,41900.0,41900.0,41900.0,0],["2026-05-28",41900.0,41900.0,41900.0,41900.0,0],["2026-05-29",36000.0,36000.0,36000.0,36000.0,100],["2026-06-01",36000.0,36000.0,36000.0,36000.0,0],["2026-06-02",41000.0,41000.0,41000.0,41000.0,1200],["2026-06-03",41000.0,41000.0,41000.0,41000.0,0],["2026-06-04",38000.0,38000.0,38000.0,38000.0,300],["2026-06-05",38000.0,38000.0,38000.0,38000.0,0],["2026-06-08",38000.0,38000.0,38000.0,38000.0,0],["2026-06-09",38000.0,38000.0,38000.0,38000.0,0],["2026-06-10",38000.0,38000.0,38000.0,38000.0,0],["2026-06-11",38000.0,38000.0,38000.0,38000.0,0],["2026-06-12",38000.0,38000.0,38000.0,38000.0,0],["2026-06-15",38000.0,38000.0,38000.0,38000.0,0],["2026-06-16",38000.0,38000.0,38000.0,38000.0,0],["2026-06-17",38000.0,38000.0,38000.0,38000.0,0],["2026-06-18",33000.0,33000.0,33000.0,33000.0,100],["2026-06-19",33000.0,33000.0,33000.0,33000.0,0],["2026-06-22",37900.0,37900.0,37900.0,37900.0,300],["2026-06-23",37900.0,43000.0,37900.0,43000.0,2100],["2026-06-24",42000.0,43000.0,42000.0,43000.0,3000],["2026-06-25",43900.0,46000.0,43900.0,46000.0,3700],["2026-06-26",44800.0,48000.0,44800.0,48000.0,2700],["2026-06-29",48400.0,48500.0,48400.0,48500.0,6000],["2026-06-30",47000.0,49000.0,47000.0,49000.0,17800],["2026-07-01",43000.0,43000.0,43000.0,43000.0,100],["2026-07-02",37000.0,37000.0,37000.0,37000.0,100],["2026-07-03",37000.0,37000.0,37000.0,37000.0,0],["2026-07-06",42300.0,42300.0,42300.0,42300.0,100],["2026-07-07",42300.0,42300.0,42300.0,42300.0,0],["2026-07-08",42200.0,42300.0,42200.0,42300.0,900],["2026-07-09",42000.0,42000.0,42000.0,42000.0,600],["2026-07-10",42000.0,42000.0,42000.0,42000.0,0],["2026-07-13",42000.0,42000.0,42000.0,42000.0,0],["2026-07-14",42000.0,42000.0,42000.0,42000.0,0],["2026-07-15",42000.0,42000.0,42000.0,42000.0,100],["2026-07-16",42000.0,42000.0,42000.0,42000.0,200],["2026-07-17",42000.0,42000.0,42000.0,42000.0,100],["2026-07-20",42000.0,42000.0,42000.0,42000.0,100],["2026-07-21",42000.0,42000.0,42000.0,42000.0,3000],["2026-07-22",42000.0,42000.0,42000.0,42000.0,1000],["2026-07-23",42000.0,42000.0,41500.0,41500.0,2000],["2026-07-24",41800.0,41800.0,41800.0,41800.0,100],["2026-07-27",41800.0,41800.0,41800.0,41800.0,0],["2026-07-28",41800.0,41800.0,41800.0,41800.0,0],["2026-07-29",41800.0,41800.0,41800.0,41800.0,500],["2026-07-30",41800.0,41800.0,41800.0,41800.0,1000],["2026-07-31",41800.0,41800.0,41800.0,41800.0,0],["2026-08-03",41800.0,41800.0,41800.0,41800.0,500],["2026-08-04",41800.0,41800.0,41800.0,41800.0,100],["2026-08-05",41800.0,41800.0,41800.0,41800.0,200],["2026-08-06",41800.0,41800.0,41800.0,41800.0,0],["2026-08-07",41800.0,41800.0,41800.0,41800.0,900],["2026-08-10",41800.0,41800.0,41800.0,41800.0,0],["2026-08-11",41800.0,41800.0,41800.0,41800.0,0],["2026-08-12",47900.0,47900.0,47900.0,47900.0,100],["2026-08-13",47900.0,47900.0,47900.0,47900.0,0],["2026-08-14",47900.0,47900.0,47900.0,47900.0,0],["2026-08-17",47900.0,47900.0,47900.0,47900.0,0],["2026-08-18",47900.0,47900.0,47900.0,47900.0,0],["2026-08-19",47900.0,47900.0,47900.0,47900.0,0],["2026-08-20",47900.0,47900.0,47900.0,47900.0,0],["2026-08-21",47900.0,47900.0,47900.0,47900.0,0],["2026-08-24",47900.0,47900.0,47900.0,47900.0,0],["2026-08-25",47900.0,47900.0,47900.0,47900.0,0],["2026-08-26",47900.0,47900.0,47900.0,47900.0,0],["2026-08-27",40800.0,47800.0,40800.0,47800.0,4900],["2026-08-28",47500.0,47500.0,47500.0,47500.0,0],["2026-09-03",47500.0,47500.0,47500.0,47500.0,0],["2026-09-04",47500.0,47500.0,47500.0,47500.0,0],["2026-09-07",40500.0,47800.0,40500.0,47800.0,200],["2026-09-08",44200.0,48500.0,44200.0,48000.0,6000],["2026-09-09",48000.0,48100.0,48000.0,48000.0,4000],["2026-09-10",41200.0,48300.0,41200.0,48300.0,4300],["2026-09-11",48300.0,48300.0,48300.0,48300.0,4200],["2026-09-14",48300.0,48300.0,48300.0,48300.0,0],["2026-09-15",48200.0,48200.0,48000.0,48100.0,3200],["2026-09-16",48200.0,48200.0,48200.0,48200.0,0],["2026-09-17",48000.0,48000.0,48000.0,48000.0,5500],["2026-09-18",48000.0,48000.0,48000.0,48000.0,1000],["2026-09-21",48000.0,48000.0,48000.0,48000.0,3300],["2026-09-22",48500.0,55200.0,48500.0,55100.0,24500],["2026-09-23",50000.0,60000.0,50000.0,51000.0,15000],["2026-09-24",54200.0,55000.0,52000.0,55000.0,6300],["2026-09-25",54300.0,54300.0,52000.0,54300.0,2000],["2026-09-28",54000.0,55500.0,54000.0,54500.0,12000],["2026-09-29",54000.0,55300.0,54000.0,55300.0,14300],["2026-09-30",55000.0,62000.0,55000.0,62000.0,15000],["2026-10-01",57000.0,59000.0,57000.0,58000.0,3100],["2026-10-02",58300.0,58300.0,58300.0,58300.0,0],["2026-10-05",58000.0,58000.0,58000.0,58000.0,2000],["2026-10-06",58000.0,58000.0,58000.0,58000.0,4000],["2026-10-07",58000.0,58000.0,58000.0,58000.0,1600],["2026-10-08",58000.0,58100.0,58000.0,58000.0,3100],["2026-10-09",57900.0,58000.0,57900.0,58000.0,5000],["2026-10-12",58000.0,58000.0,53100.0,53100.0,5000]]}